帝国ホテル（9708）の時価総額の推移

2014/12/16

2014/07/23～2014/12/16

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
12/16	1,153	1,153	1,145	1,149	-0.35%	6,800	1364億4180万	+0.13%	56.29	2.81
12/15	1,154	1,154	1,150	1,153	+0.13%	9,000	1369億1700万	+0.48%	56.48	2.82
12/12	1,153	1,155	1,150	1,151	-0.35%	8,200	1367億3880万	+0.26%	56.41	2.82
12/11	1,148	1,157	1,141	1,155	+0.43%	16,800	1372億1400万	+0.61%	56.6	2.83
12/10	1,148	1,153	1,147	1,150	-0.22%	11,600	1366億2000万	+0.09%	56.36	2.81
12/09	1,146	1,155	1,145	1,153	+0.35%	11,000	1369億1700万	+0.22%	56.48	2.82
12/08	1,153	1,158	1,148	1,149	-0.35%	26,400	1364億4180万	-0.3%	56.29	2.81
12/05	1,154	1,155	1,149	1,153	+0.35%	15,000	1369億1700万	-0.04%	56.48	2.82
12/04	1,146	1,155	1,145	1,149	+0.04%	15,600	1364億4180万	-0.39%	56.29	2.81
12/03	1,142	1,150	1,142	1,148	+0.66%	11,400	1363億8240万	-0.43%	56.26	2.81
12/02	1,144	1,148	1,141	1,141	0%	13,000	1354億9140万	-1.17%	55.89	2.79
12/01	1,133	1,148	1,133	1,141	+0.97%	14,200	1354億9140万	-1.26%	55.89	2.79
11/28	1,145	1,154	1,130	1,130	-1.05%	49,000	1341億8460万	-2.21%	55.35	2.76
11/27	1,150	1,159	1,141	1,142	+0.18%	38,000	1356億1020万	-1.17%	55.94	2.79
11/26	1,144	1,145	1,139	1,140	-0.04%	11,800	1353億7260万	-1.26%	55.84	2.79
11/25	1,150	1,155	1,140	1,140	+0.8%	22,000	1354億3200万	-1.13%	55.87	2.79
11/21	1,138	1,138	1,123	1,131	-0.57%	39,000	1343億6280万	-1.82%	55.43	2.77
11/20	1,144	1,145	1,137	1,138	-0.66%	21,600	1351億3500万	-1.17%	55.75	2.78
11/19	1,150	1,150	1,144	1,145	-0.61%	20,800	1360億2600万	-0.43%	56.11	2.8
11/18	1,150	1,155	1,150	1,152	+0.22%	5,200	1368億5760万	+0.26%	56.46	2.82
11/17	1,170	1,170	1,150	1,150	-0.48%	11,400	1365億6060万	+0.13%	56.33	2.81
11/14	1,156	1,170	1,153	1,155	-0.09%	8,400	1372億1400万	+0.52%	56.6	2.83
11/13	1,151	1,162	1,148	1,156	-0.26%	11,000	1373億3280万	+0.61%	56.65	2.83
11/12	1,158	1,168	1,158	1,159	+0.78%	10,200	1376億8920万	+0.87%	56.8	2.84
11/11	1,161	1,167	1,150	1,150	-0.82%	10,000	1366億2000万	0%	56.36	2.81
11/10	1,160	1,163	1,159	1,160	+0.35%	7,800	1377億4860万	+0.74%	56.82	2.84
11/07	1,156	1,180	1,132	1,156	-0.26%	21,200	1372億7340万	+0.3%	56.63	2.83
11/06	1,175	1,175	1,131	1,159	-1.66%	38,200	1376億2980万	+0.48%	56.78	2.83
11/05	1,168	1,193	1,152	1,178	+0.43%	40,000	1399億4640万	+2.08%	57.73	2.88
11/04	1,212	1,215	1,161	1,173	-2.66%	48,400	1393億5240万	+1.56%	57.49	2.87
10/31	1,170	1,210	1,146	1,205	+3.04%	38,200	1431億5400万	+4.24%	59.05	2.95
10/30	1,170	1,170	1,158	1,170	+1.17%	1,800	1389億3660万	+1.17%	57.31	2.86
10/29	1,161	1,178	1,127	1,156	-0.39%	12,000	1373億3280万	0%	56.65	2.83
10/28	1,175	1,175	1,160	1,161	-0.04%	12,200	1378億6740万	+0.3%	56.87	2.84
10/27	1,175	1,175	1,155	1,161	-0.04%	12,000	1379億2680万	+0.35%	56.9	2.84
10/24	1,175	1,180	1,150	1,162	+1%	25,200	1379億8620万	+0.39%	56.92	2.84
10/23	1,138	1,150	1,121	1,150	+1.28%	11,200	1366億2000万	-0.43%	56.36	2.81
10/22	1,117	1,144	1,117	1,136	+2.02%	16,800	1348億9740万	-1.6%	55.65	2.78
10/21	1,115	1,115	1,112	1,113	-0.4%	3,400	1322億2440万	-3.55%	54.55	2.72
10/20	1,104	1,120	1,090	1,118	+1.36%	13,400	1327億5900万	-3.16%	54.77	2.73
10/17	1,114	1,120	1,094	1,103	-0.23%	15,400	1309億7700万	-4.46%	54.03	2.7
10/16	1,125	1,125	1,095	1,105	-2.21%	14,600	1312億7400万	-4.33%	54.15	2.7
10/15	1,133	1,133	1,125	1,130	+0.8%	6,800	1342億4400万	-2.16%	55.38	2.77
10/14	1,117	1,130	1,106	1,121	-0.8%	5,600	1331億7480万	-2.86%	54.94	2.74
10/10	1,151	1,151	1,126	1,130	-2.16%	15,600	1342億4400万	-2.08%	55.38	2.77
10/09	1,160	1,162	1,152	1,155	-0.69%	3,800	1372億1400万	+0.09%	56.6	2.83
10/08	1,155	1,173	1,150	1,163	+0.35%	7,600	1381億6440万	+0.87%	57	2.85
10/07	1,159	1,168	1,150	1,159	-1.74%	21,000	1376億8920万	+0.7%	56.8	2.84
10/06	1,182	1,185	1,155	1,180	-0.17%	28,400	1401億2460万	+2.65%	57.8	2.89
10/03	1,167	1,193	1,161	1,182	+0.85%	4,000	1403億6220万	+3.01%	57.9	2.89
10/02	1,189	1,189	1,164	1,172	-1.26%	16,600	1391億7420万	+2.4%	57.41	2.87
10/01	1,191	1,200	1,175	1,187	-0.34%	7,200	1409億5620万	+3.9%	58.15	2.9
09/30	1,195	1,200	1,171	1,191	-0.63%	13,200	1414億3140万	+4.43%	58.34	2.91
09/29	1,193	1,200	1,193	1,198	+0.5%	11,200	1423億2240万	+5.36%	58.71	2.93
09/26	1,161	1,199	1,160	1,192	-0.54%	12,600	1416億960万	+5.11%	58.42	2.92
09/25	1,200	1,205	1,166	1,199	+0.76%	61,800	1423億8180万	+5.97%	58.74	2.93
09/24	1,175	1,190	1,165	1,190	+0.85%	35,000	1413億1260万	+5.55%	58.3	2.91
09/22	1,160	1,180	1,160	1,180	+1.68%	31,400	1401億2460万	+4.94%	57.8	2.89
09/19	1,150	1,160	1,139	1,160	+1.09%	25,200	1378億800万	+3.39%	56.85	2.84
09/18	1,134	1,159	1,130	1,148	+1.5%	22,200	1363億2300万	+2.46%	56.24	2.81
09/17	1,125	1,131	1,123	1,131	+0.8%	16,000	1343億340万	+1.03%	55.4	2.77
09/16	1,122	1,122	1,112	1,122	-0.04%	11,200	1332億3420万	+0.22%	54.96	2.74
09/12	1,122	1,122	1,111	1,122	0%	11,000	1332億9360万	+0.27%	54.99	2.75
09/11	1,122	1,123	1,118	1,122	+0.67%	10,400	1332億9360万	+0.27%	54.99	2.75
09/10	1,108	1,115	1,108	1,115	-0.04%	7,000	1324億260万	-0.49%	54.62	2.73
09/09	1,106	1,120	1,100	1,115	+0.9%	22,800	1324億6200万	-0.54%	54.64	2.73
09/08	1,102	1,115	1,102	1,105	-1.43%	21,400	1312億7400万	-1.6%	54.15	2.7
09/05	1,127	1,128	1,120	1,121	-0.58%	14,400	1331億7480万	-0.36%	54.94	2.74
09/04	1,129	1,130	1,127	1,128	+0.22%	19,800	1339億4700万	+0.13%	55.26	2.76
09/03	1,116	1,125	1,113	1,125	+1.12%	17,800	1336億5000万	-0.18%	55.13	2.75
09/02	1,123	1,123	1,110	1,113	-0.45%	11,200	1321億6500万	-1.37%	54.52	2.72
09/01	1,120	1,120	1,115	1,118	+0.22%	4,000	1327億5900万	-1.11%	54.77	2.73
08/29	1,115	1,123	1,115	1,115	-0.8%	6,200	1324億6200万	-1.5%	54.64	2.73
08/28	1,125	1,125	1,120	1,124	-0.09%	6,000	1335億3120万	-0.88%	55.08	2.75
08/27	1,124	1,129	1,122	1,125	+0.45%	10,400	1336億5000万	-0.97%	55.13	2.75
08/26	1,120	1,125	1,115	1,120	0%	8,400	1330億5600万	-1.58%	54.89	2.74
08/25	1,124	1,124	1,120	1,120	+0.27%	11,600	1330億5600万	-1.67%	54.89	2.74
08/22	1,120	1,123	1,110	1,117	-0.27%	16,200	1326億9960万	-2.1%	54.74	2.73
08/21	1,120	1,120	1,116	1,120	+0.18%	9,400	1330億5600万	-2.01%	54.89	2.74
08/20	1,123	1,125	1,110	1,118	+0.77%	19,200	1328億1840万	-2.36%	54.79	2.74
08/19	1,112	1,113	1,110	1,110	-0.18%	7,200	1318億860万	-3.35%	54.37	2.71
08/18	1,117	1,125	1,112	1,112	-0.45%	11,000	1320億4620万	-3.43%	54.47	2.72
08/15	1,115	1,122	1,115	1,117	-0.49%	6,200	1326億4020万	-3.17%	54.72	2.73
08/14	1,121	1,130	1,118	1,122	-0.62%	9,600	1332億9360万	-3.03%	54.99	2.75
08/13	1,124	1,129	1,118	1,129	+0.44%	7,200	1341億2520万	-2.67%	55.33	2.76
08/12	1,128	1,128	1,115	1,124	-0.44%	10,800	1335億3120万	-3.35%	55.08	2.75
08/11	1,130	1,140	1,129	1,129	+0.58%	4,200	1341億2520万	-3.34%	55.33	2.76
08/08	1,139	1,139	1,121	1,123	-1.54%	4,800	1333億5300万	-4.22%	55.01	2.75
08/07	1,150	1,161	1,118	1,140	-0.44%	18,600	1354億3200万	-3.06%	55.87	2.79
08/06	1,148	1,163	1,145	1,145	-0.3%	6,400	1360億2600万	-2.97%	56.11	2.8
08/05	1,152	1,152	1,149	1,149	-0.39%	5,400	1364億4180万	-2.92%	56.29	2.81
08/04	1,160	1,160	1,153	1,153	-0.26%	6,600	1369億7640万	-2.78%	56.51	2.82
08/01	1,152	1,159	1,150	1,156	-0.26%	7,400	1373億3280万	-2.78%	56.65	2.83
07/31	1,153	1,165	1,153	1,159	+0.22%	5,200	1376億8920万	-2.77%	56.8	2.84
07/30	1,154	1,158	1,151	1,157	-0.22%	10,000	1373億9220万	-3.22%	56.68	2.83
07/29	1,162	1,164	1,159	1,159	-0.09%	8,600	1376億8920万	-3.26%	56.8	2.84
07/28	1,175	1,181	1,155	1,160	-1.11%	13,400	1378億800万	-3.41%	56.85	2.84
07/25	1,200	1,200	1,155	1,173	-0.42%	30,200	1393億5240万	-2.49%	57.49	2.87
07/24	1,195	1,195	1,172	1,178	+1.42%	27,400	1399億4640万	-2.24%	57.73	2.88
07/23	1,180	1,180	1,157	1,162	+0.39%	15,000	1379億8620万	-3.77%	56.92	2.84

帝国ホテル（9708）の時価総額の推移

2014/07/23～2014/12/16

株価＆時価総額の推移

開示資料

決算

株式

チャート