帝国ホテル（9708）の時価総額の推移

2014/07/07

2014/02/12～2014/07/07

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
2014
07/07	2,455	2,460	2,450	2,460	+0.2%	1,600	1461億2400万	+1.61%	60.28	3.01
07/04	2,452	2,470	2,445	2,455	-0.61%	3,100	1458億2700万	+1.53%	60.16	3
07/03	2,462	2,470	2,411	2,470	+0.61%	6,600	1467億1800万	+2.32%	60.52	3.02
07/02	2,470	2,470	2,449	2,455	-0.32%	3,600	1458億2700万	+1.91%	60.16	3
07/01	2,467	2,467	2,445	2,463	+0.9%	7,300	1463億220万	+2.63%	60.35	3.01
06/30	2,404	2,444	2,404	2,441	-0.53%	3,000	1449億9540万	+2.09%	59.81	2.99
06/27	2,466	2,477	2,437	2,454	-0.49%	4,800	1457億6760万	+3.07%	60.13	3
06/26	2,449	2,470	2,449	2,466	+0.28%	5,000	1464億8040万	+4.09%	60.43	3.02
06/25	2,448	2,460	2,445	2,459	-0.12%	6,800	1460億6460万	+4.24%	60.26	3.01
06/24	2,450	2,463	2,448	2,462	+0.16%	7,700	1462億4280万	+4.86%	60.33	3.01
06/23	2,450	2,458	2,421	2,458	+0.41%	5,000	1460億520万	+5.18%	60.23	3.01
06/20	2,435	2,450	2,435	2,448	+0.53%	4,600	1454億1120万	+5.29%	59.99	3
06/19	2,463	2,463	2,390	2,435	-1.14%	14,000	1446億3900万	+5.18%	59.67	2.98
06/18	2,404	2,463	2,392	2,463	+3.18%	15,400	1463億220万	+6.85%	60.35	3.01
06/17	2,388	2,399	2,387	2,387	-0.04%	2,800	1417億8780万	+4.1%	58.49	2.92
06/16	2,395	2,408	2,384	2,388	-0.83%	1,900	1418億4720万	+4.65%	58.52	2.92
06/13	2,400	2,408	2,371	2,408	+0.8%	6,900	1430億3520万	+5.89%	59.01	2.95
06/12	2,387	2,396	2,359	2,389	0%	6,800	1419億660万	+5.43%	58.54	2.92
06/11	2,357	2,389	2,354	2,389	+1.49%	8,000	1419億660万	+5.8%	58.54	2.92
06/10	2,353	2,360	2,353	2,354	+0.04%	1,500	1398億2760万	+4.48%	57.68	2.88
06/09	2,348	2,359	2,320	2,353	-0.17%	10,000	1397億6820万	+4.48%	57.66	2.88
06/06	2,333	2,378	2,333	2,357	+0.13%	3,800	1400億580万	+4.76%	57.76	2.88
06/05	2,379	2,385	2,327	2,354	-0.84%	4,600	1398億2760万	+4.9%	57.68	2.88
06/04	2,379	2,379	2,351	2,374	-0.21%	3,800	1410億1560万	+6.03%	58.17	2.9
06/03	2,376	2,379	2,350	2,379	0%	3,300	1413億1260万	+6.35%	58.3	2.91
06/02	2,360	2,380	2,302	2,379	+0.89%	9,000	1413億1260万	+6.54%	58.3	2.91
05/30	2,303	2,358	2,282	2,358	+0.21%	14,800	1400億6520万	+5.74%	57.78	2.89
05/29	2,312	2,385	2,240	2,353	+5.28%	36,300	1397億6820万	+5.75%	57.66	2.88
05/28	2,195	2,260	2,195	2,235	+0.04%	6,400	1327億5900万	+0.63%	54.77	2.73
05/27	2,189	2,237	2,189	2,234	+2.06%	4,500	1326億9960万	+0.59%	54.74	2.73
05/26	2,200	2,205	2,170	2,189	+1.2%	1,900	1300億2660万	-1.44%	53.64	2.68
05/23	2,186	2,190	2,130	2,163	-1.55%	9,400	1284億8220万	-2.66%	53	2.65
05/22	2,188	2,197	2,187	2,197	+0.46%	3,800	1305億180万	-1.17%	53.84	2.69
05/21	2,166	2,199	2,166	2,187	+0.09%	1,300	1299億780万	-1.58%	53.59	2.68
05/20	2,170	2,187	2,165	2,185	+0.69%	1,400	1297億8900万	-1.71%	53.54	2.67
05/19	2,180	2,200	2,170	2,170	-1.68%	2,700	1288億9800万	-2.43%	53.17	2.66
05/16	2,167	2,250	2,135	2,207	+1.8%	11,200	1310億9580万	-0.85%	54.08	2.7
05/15	2,160	2,180	2,158	2,168	+0.56%	3,800	1287億7920万	-2.61%	53.12	2.65
05/14	2,140	2,169	2,140	2,156	+1.6%	4,800	1280億6640万	-3.23%	52.83	2.64
05/13	2,190	2,225	2,100	2,122	-2.71%	13,700	1260億4680万	-4.93%	52	2.6
05/12	2,190	2,200	2,180	2,181	-1.36%	2,900	1295億5140万	-2.59%	53.44	2.67
05/09	2,246	2,257	2,211	2,211	+0.68%	3,500	1313億3340万	-1.47%	54.18	2.71
05/08	2,268	2,271	2,195	2,196	-3.17%	6,200	1304億4240万	-2.36%	53.81	2.69
05/07	2,317	2,317	2,262	2,268	-2.2%	2,800	1347億1920万	+0.89%	55.58	2.77
05/02	2,308	2,319	2,303	2,319	+0.69%	5,700	1377億4860万	+3.34%	56.82	2.84
05/01	2,211	2,325	2,211	2,303	+4.16%	14,800	1367億9820万	+2.86%	56.43	2.82
04/30	2,231	2,250	2,211	2,211	-1.38%	2,100	1313億3340万	-1.03%	54.18	2.71
04/28	2,258	2,270	2,240	2,242	-2.52%	6,400	1331億7480万	+0.4%	54.94	2.74
04/25	2,315	2,316	2,260	2,300	-0.04%	12,300	1366億2000万	+3.14%	56.36	2.81
04/24	2,300	2,315	2,271	2,301	+0.04%	12,600	1366億7940万	+3.56%	56.38	2.82
04/23	2,234	2,310	2,234	2,300	+3%	17,300	1366億2000万	+3.65%	56.36	2.81
04/22	2,255	2,255	2,233	2,233	-0.89%	1,400	1326億4020万	+0.72%	54.72	2.73
04/21	2,230	2,253	2,224	2,253	+1.03%	3,100	1338億2820万	+1.62%	55.21	2.76
04/18	2,213	2,249	2,211	2,230	+0.04%	1,100	1324億6200万	+0.54%	54.64	2.73
04/17	2,238	2,238	2,215	2,229	+0.41%	1,000	1324億260万	+0.41%	54.62	2.73
04/16	2,188	2,220	2,187	2,220	+1.42%	6,800	1318億6800万	-0.09%	54.4	2.72
04/15	2,236	2,236	2,170	2,189	+0.46%	1,700	1300億2660万	-1.57%	53.64	2.68
04/14	2,204	2,204	2,160	2,179	-1.4%	2,900	1294億3260万	-2.24%	53.39	2.67
04/11	2,208	2,210	2,200	2,210	0%	4,100	1312億7400万	-1.03%	54.15	2.7
04/10	2,210	2,244	2,210	2,210	+0.18%	900	1312億7400万	-1.21%	54.15	2.7
04/09	2,210	2,225	2,205	2,206	+0.05%	9,200	1310億3640万	-1.65%	54.06	2.7
04/08	2,221	2,230	2,205	2,205	-0.72%	2,000	1309億7700万	-1.91%	54.03	2.7
04/07	2,267	2,267	2,217	2,221	-2.03%	1,600	1319億2740万	-1.51%	54.42	2.72
04/04	2,287	2,287	2,237	2,267	-0.87%	3,000	1346億5980万	+0.31%	55.55	2.77
04/03	2,316	2,316	2,285	2,287	-1.29%	700	1358億4780万	+1.06%	56.04	2.8
04/02	2,319	2,320	2,280	2,317	-0.26%	5,600	1376億2980万	+2.3%	56.78	2.83
04/01	2,200	2,323	2,200	2,323	+6.32%	26,900	1379億8620万	+2.43%	56.92	2.84
03/31	2,180	2,185	2,157	2,185	+0.92%	10,500	1297億8900万	-3.62%	56.02	2.75
03/28	2,189	2,189	2,100	2,165	-1.1%	3,900	1286億100万	-4.67%	55.5	2.73
03/27	2,120	2,200	2,100	2,189	+0.6%	9,600	1300億2660万	-3.78%	56.12	2.76
03/26	2,190	2,200	2,165	2,176	-0.55%	4,600	1292億5440万	-4.56%	55.79	2.74
03/25	2,190	2,200	2,171	2,188	+1.34%	8,600	1299億6720万	-4.25%	56.09	2.76
03/24	2,170	2,178	2,130	2,159	+1.84%	7,400	1282億4460万	-5.72%	55.35	2.72
03/20	2,200	2,200	2,112	2,120	-4.59%	15,400	1259億2800万	-7.59%	54.35	2.67
03/19	2,235	2,239	2,150	2,222	-0.58%	14,200	1319億8680万	-3.39%	56.97	2.8
03/18	2,243	2,254	2,231	2,235	-0.67%	14,800	1327億5900万	-3.04%	57.3	2.82
03/17	2,243	2,287	2,243	2,250	-0.92%	2,900	1336億5000万	-2.47%	57.68	2.83
03/14	2,260	2,273	2,250	2,271	-0.39%	7,200	1348億9740万	-1.65%	58.22	2.86
03/13	2,271	2,291	2,271	2,280	-0.22%	1,200	1354億3200万	-1.3%	58.45	2.87
03/12	2,258	2,288	2,258	2,285	+0.88%	5,000	1357億2900万	-1.04%	58.58	2.88
03/11	2,255	2,285	2,255	2,265	-1.48%	7,300	1345億4100万	-1.86%	58.07	2.85
03/10	2,286	2,321	2,286	2,299	-0.13%	5,300	1365億6060万	-0.56%	58.94	2.9
03/07	2,302	2,345	2,288	2,302	-0.35%	12,900	1367億3880万	-0.52%	59.02	2.9
03/06	2,308	2,338	2,305	2,310	-1.2%	8,100	1372億1400万	-0.39%	59.22	2.91
03/05	2,316	2,366	2,316	2,338	-0.51%	2,700	1388億7720万	+0.52%	59.94	2.94
03/04	2,306	2,350	2,306	2,350	-0.84%	3,500	1395億9000万	+0.86%	60.25	2.96
03/03	2,300	2,370	2,300	2,370	+0.59%	4,300	1407億7800万	+1.76%	60.76	2.99
02/28	2,390	2,400	2,336	2,356	+1.03%	15,000	1399億4640万	+1.2%	60.4	2.97
02/27	2,307	2,344	2,300	2,332	-0.64%	4,200	1385億2080万	+0.04%	59.79	2.94
02/26	2,330	2,390	2,317	2,347	-1.39%	9,000	1394億1180万	+0.43%	60.17	2.96
02/25	2,390	2,400	2,300	2,380	+3.52%	28,100	1413億7200万	+1.58%	61.02	3
02/24	2,248	2,300	2,248	2,299	+0.83%	7,600	1365億6060万	-1.84%	58.94	2.9
02/21	2,259	2,280	2,259	2,280	+0.62%	2,100	1354億3200万	-2.61%	58.45	2.87
02/20	2,271	2,300	2,262	2,266	-2.12%	6,800	1346億40万	-3.25%	58.09	2.85
02/19	2,279	2,335	2,271	2,315	+0.61%	4,600	1375億1100万	-1.11%	59.35	2.92
02/18	2,265	2,315	2,265	2,301	-0.6%	11,200	1366億7940万	-1.54%	58.99	2.9
02/17	2,250	2,315	2,245	2,315	+2.89%	4,900	1375億1100万	-0.81%	59.35	2.92
02/14	2,250	2,320	2,250	2,250	-1.75%	16,100	1336億5000万	-3.47%	57.68	2.83
02/13	2,295	2,315	2,275	2,290	-1.59%	4,300	1360億2600万	-1.76%	58.71	2.88
02/12	2,295	2,332	2,295	2,327	+0.95%	5,000	1382億2380万	-0.04%	59.66	2.93

帝国ホテル（9708）の時価総額の推移

2014/02/12～2014/07/07

株価＆時価総額の推移

開示資料

決算

株式

チャート