帝国ホテル（9708）の時価総額の推移

2014/05/19

2013/12/16～2014/05/19

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2023	10/1, 株式分割 1→2
2014
05/19	1,090	1,100	1,085	1,085	-1.68%	5,400	1288億9800万	-2.43%	53.17	2.66
05/16	1,084	1,125	1,068	1,104	+1.8%	22,400	1310億9580万	-0.85%	54.08	2.7
05/15	1,080	1,090	1,079	1,084	+0.56%	7,600	1287億7920万	-2.61%	53.12	2.65
05/14	1,070	1,085	1,070	1,078	+1.6%	9,600	1280億6640万	-3.23%	52.83	2.64
05/13	1,095	1,113	1,050	1,061	-2.71%	27,400	1260億4680万	-4.93%	52	2.6
05/12	1,095	1,100	1,090	1,091	-1.36%	5,800	1295億5140万	-2.55%	53.44	2.67
05/09	1,123	1,129	1,106	1,106	+0.68%	7,000	1313億3340万	-1.47%	54.18	2.71
05/08	1,134	1,136	1,098	1,098	-3.17%	12,400	1304億4240万	-2.31%	53.81	2.69
05/07	1,159	1,159	1,131	1,134	-2.2%	5,600	1347億1920万	+0.89%	55.58	2.77
05/02	1,154	1,160	1,152	1,160	+0.69%	11,400	1377億4860万	+3.34%	56.82	2.84
05/01	1,106	1,163	1,106	1,152	+4.16%	29,600	1367億9820万	+2.81%	56.43	2.82
04/30	1,116	1,125	1,106	1,106	-1.38%	4,200	1313億3340万	-1.03%	54.18	2.71
04/28	1,129	1,135	1,120	1,121	-2.52%	12,800	1331億7480万	+0.36%	54.94	2.74
04/25	1,158	1,158	1,130	1,150	-0.04%	24,600	1366億2000万	+3.14%	56.36	2.81
04/24	1,150	1,158	1,136	1,151	+0.04%	25,200	1366億7940万	+3.56%	56.38	2.82
04/23	1,117	1,155	1,117	1,150	+3%	34,600	1366億2000万	+3.6%	56.36	2.81
04/22	1,128	1,128	1,117	1,117	-0.89%	2,800	1326億4020万	+0.77%	54.72	2.73
04/21	1,115	1,127	1,112	1,127	+1.03%	6,200	1338億2820万	+1.58%	55.21	2.76
04/18	1,107	1,125	1,106	1,115	+0.04%	2,200	1324億6200万	+0.54%	54.64	2.73
04/17	1,119	1,119	1,108	1,115	+0.41%	2,000	1324億260万	+0.41%	54.62	2.73
04/16	1,094	1,110	1,094	1,110	+1.42%	13,600	1318億6800万	-0.09%	54.4	2.72
04/15	1,118	1,118	1,085	1,095	+0.46%	3,400	1300億2660万	-1.57%	53.64	2.68
04/14	1,102	1,102	1,080	1,090	-1.4%	5,800	1294億3260万	-2.2%	53.39	2.67
04/11	1,104	1,105	1,100	1,105	0%	8,200	1312億7400万	-1.07%	54.15	2.7
04/10	1,105	1,122	1,105	1,105	+0.18%	1,800	1312億7400万	-1.25%	54.15	2.7
04/09	1,105	1,113	1,103	1,103	+0.05%	18,400	1310億3640万	-1.61%	54.06	2.7
04/08	1,111	1,115	1,103	1,103	-0.72%	4,000	1309億7700万	-1.91%	54.03	2.7
04/07	1,134	1,134	1,109	1,111	-2.03%	3,200	1319億2740万	-1.46%	54.42	2.72
04/04	1,144	1,144	1,119	1,134	-0.87%	6,000	1346億5980万	+0.31%	55.55	2.77
04/03	1,158	1,158	1,143	1,144	-1.29%	1,400	1358億4780万	+1.11%	56.04	2.8
04/02	1,160	1,160	1,140	1,159	-0.26%	11,200	1376億2980万	+2.25%	56.78	2.83
04/01	1,100	1,162	1,100	1,162	+6.32%	53,800	1379億8620万	+2.43%	56.92	2.84
03/31	1,090	1,093	1,079	1,093	+0.92%	21,000	1297億8900万	-3.57%	56.02	2.75
03/28	1,095	1,095	1,050	1,083	-1.1%	7,800	1286億100万	-4.63%	55.5	2.73
03/27	1,060	1,100	1,050	1,095	+0.6%	19,200	1300億2660万	-3.74%	56.12	2.76
03/26	1,095	1,100	1,083	1,088	-0.55%	9,200	1292億5440万	-4.56%	55.79	2.74
03/25	1,095	1,100	1,086	1,094	+1.34%	17,200	1299億6720万	-4.2%	56.09	2.76
03/24	1,085	1,089	1,065	1,080	+1.84%	14,800	1282億4460万	-5.72%	55.35	2.72
03/20	1,100	1,100	1,056	1,060	-4.59%	30,800	1259億2800万	-7.59%	54.35	2.67
03/19	1,118	1,120	1,075	1,111	-0.58%	28,400	1319億8680万	-3.39%	56.97	2.8
03/18	1,122	1,127	1,116	1,118	-0.67%	29,600	1327億5900万	-2.99%	57.3	2.82
03/17	1,122	1,144	1,122	1,125	-0.92%	5,800	1336億5000万	-2.51%	57.68	2.83
03/14	1,130	1,137	1,125	1,136	-0.39%	14,400	1348億9740万	-1.69%	58.22	2.86
03/13	1,136	1,146	1,136	1,140	-0.22%	2,400	1354億3200万	-1.3%	58.45	2.87
03/12	1,129	1,144	1,129	1,143	+0.88%	10,000	1357億2900万	-1.08%	58.58	2.88
03/11	1,128	1,143	1,128	1,133	-1.48%	14,600	1345億4100万	-1.86%	58.07	2.85
03/10	1,143	1,161	1,143	1,150	-0.13%	10,600	1365億6060万	-0.56%	58.94	2.9
03/07	1,151	1,173	1,144	1,151	-0.35%	25,800	1367億3880万	-0.52%	59.02	2.9
03/06	1,154	1,169	1,153	1,155	-1.2%	16,200	1372億1400万	-0.35%	59.22	2.91
03/05	1,158	1,183	1,158	1,169	-0.51%	5,400	1388億7720万	+0.52%	59.94	2.94
03/04	1,153	1,175	1,153	1,175	-0.84%	7,000	1395億9000万	+0.86%	60.25	2.96
03/03	1,150	1,185	1,150	1,185	+0.59%	8,600	1407億7800万	+1.72%	60.76	2.99
02/28	1,195	1,200	1,168	1,178	+1.03%	30,000	1399億4640万	+1.2%	60.4	2.97
02/27	1,154	1,172	1,150	1,166	-0.64%	8,400	1385億2080万	0%	59.79	2.94
02/26	1,165	1,195	1,159	1,174	-1.39%	18,000	1394億1180万	+0.47%	60.17	2.96
02/25	1,195	1,200	1,150	1,190	+3.52%	56,200	1413億7200万	+1.62%	61.02	3
02/24	1,124	1,150	1,124	1,150	+0.83%	15,200	1365億6060万	-1.84%	58.94	2.9
02/21	1,130	1,140	1,130	1,140	+0.62%	4,200	1354億3200万	-2.65%	58.45	2.87
02/20	1,136	1,150	1,131	1,133	-2.12%	13,600	1346億40万	-3.25%	58.09	2.85
02/19	1,140	1,168	1,136	1,158	+0.61%	9,200	1375億1100万	-1.07%	59.35	2.92
02/18	1,133	1,158	1,133	1,151	-0.6%	22,400	1366億7940万	-1.5%	58.99	2.9
02/17	1,125	1,158	1,123	1,158	+2.89%	9,800	1375億1100万	-0.81%	59.35	2.92
02/14	1,125	1,160	1,125	1,125	-1.75%	32,200	1336億5000万	-3.43%	57.68	2.83
02/13	1,148	1,158	1,138	1,145	-1.59%	8,600	1360億2600万	-1.72%	58.71	2.88
02/12	1,148	1,166	1,148	1,164	+0.95%	10,000	1382億2380万	-0.04%	59.66	2.93
02/10	1,171	1,171	1,150	1,153	+0.57%	8,800	1369億1700万	-0.9%	59.09	2.9
02/07	1,150	1,165	1,139	1,146	-0.17%	19,800	1361億4480万	-1.38%	58.76	2.89
02/06	1,130	1,174	1,130	1,148	+1.82%	15,800	1363億8240万	-1.12%	58.86	2.89
02/05	1,160	1,175	1,125	1,128	-0.66%	24,600	1339億4700万	-2.72%	57.81	2.84
02/04	1,135	1,153	1,128	1,135	-3.81%	45,000	1348億3800万	-2.07%	58.2	2.86
02/03	1,152	1,200	1,150	1,180	+0.9%	42,000	1401億8400万	+1.9%	60.5	2.97
01/31	1,225	1,225	1,157	1,170	-3.71%	23,600	1389億3660万	+1.26%	59.97	2.95
01/30	1,220	1,240	1,200	1,215	-2.76%	27,000	1442億8260万	+5.33%	62.27	3.06
01/29	1,223	1,251	1,214	1,249	+2.8%	84,000	1483億8120万	+8.8%	64.04	3.15
01/28	1,156	1,221	1,156	1,215	+4.56%	61,600	1443億4200万	+6.3%	62.3	3.06
01/27	1,141	1,171	1,113	1,162	-0.34%	45,400	1380億4560万	+2.02%	59.58	2.93
01/24	1,225	1,225	1,166	1,166	-4.86%	57,200	1385億2080万	+2.46%	59.79	2.94
01/23	1,210	1,240	1,210	1,226	-0.65%	33,600	1455億8940万	+7.88%	62.84	3.09
01/22	1,222	1,242	1,188	1,234	-1.08%	65,200	1465億3980万	+9.16%	63.25	3.11
01/21	1,185	1,250	1,165	1,247	+5.23%	130,200	1481億4360万	+11.04%	63.94	3.14
01/20	1,157	1,185	1,140	1,185	+3.95%	75,800	1407億7800万	+6.18%	60.76	2.99
01/17	1,145	1,150	1,129	1,140	-0.35%	27,600	1354億3200万	+2.52%	58.45	2.87
01/16	1,123	1,144	1,120	1,144	+2.37%	49,400	1359億720万	+3.06%	58.66	2.88
01/15	1,110	1,119	1,108	1,118	+0.9%	11,200	1327億5900万	+0.77%	57.3	2.82
01/14	1,116	1,116	1,104	1,108	-1.16%	22,000	1315億7100万	-0.05%	56.79	2.79
01/10	1,118	1,125	1,116	1,121	+0.22%	13,000	1331億1540万	+1.13%	57.45	2.82
01/09	1,118	1,125	1,117	1,118	-0.18%	7,200	1328億1840万	+0.99%	57.32	2.82
01/08	1,132	1,132	1,118	1,120	+0.4%	9,200	1330億5600万	+1.17%	57.43	2.82
01/07	1,133	1,133	1,113	1,116	-1.28%	21,200	1325億2140万	+0.86%	57.2	2.81
01/06	1,136	1,136	1,127	1,130	+0.27%	17,800	1342億4400万	+2.26%	57.94	2.85
2013
12/30	1,123	1,140	1,123	1,127	+0.49%	23,800	1338億8760万	+1.99%	57.79	2.84
12/27	1,118	1,128	1,102	1,122	+0.63%	42,800	1332億3420万	+1.4%	57.5	2.83
12/26	1,111	1,139	1,110	1,115	-0.09%	48,200	1324億260万	+0.77%	57.15	2.81
12/25	1,107	1,117	1,106	1,116	-0.09%	39,400	1325億2140万	+0.68%	57.2	2.81
12/24	1,111	1,117	1,103	1,117	+0.5%	37,200	1326億4020万	+0.59%	57.25	2.81
12/20	1,119	1,124	1,101	1,111	+0.27%	50,200	1319億8680万	-0.18%	56.97	2.8
12/19	1,104	1,120	1,100	1,108	+0.73%	41,000	1316億3040万	-0.63%	56.81	2.79
12/18	1,108	1,108	1,097	1,100	-0.72%	36,600	1306億8000万	-1.7%	56.4	2.77
12/17	1,114	1,128	1,108	1,108	-0.89%	31,800	1316億3040万	-1.25%	56.81	2.79
12/16	1,150	1,152	1,118	1,118	-2.66%	52,000	1328億1840万	-0.71%	57.32	2.82

帝国ホテル（9708）の時価総額の推移

2013/12/16～2014/05/19

株価＆時価総額の推移

開示資料

決算

株式

チャート