帝国ホテル（9708）の時価総額の推移

2014/12/22

2014/07/29～2014/12/22

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
12/22	2,350	2,350	2,338	2,350	+0.86%	12,800	1395億9000万	+2.35%	57.58	2.88
12/19	2,315	2,341	2,295	2,330	+0.95%	18,800	1384億200万	+1.57%	57.09	2.85
12/18	2,299	2,308	2,296	2,308	+0.44%	4,300	1370億9520万	+0.65%	56.56	2.82
12/17	2,281	2,299	2,281	2,298	+0.04%	1,900	1365億120万	+0.17%	56.31	2.81
12/16	2,305	2,305	2,289	2,297	-0.35%	3,400	1364億4180万	+0.13%	56.29	2.81
12/15	2,308	2,308	2,300	2,305	+0.13%	4,500	1369億1700万	+0.44%	56.48	2.82
12/12	2,305	2,310	2,299	2,302	-0.35%	4,100	1367億3880万	+0.31%	56.41	2.82
12/11	2,295	2,314	2,282	2,310	+0.43%	8,400	1372億1400万	+0.61%	56.6	2.83
12/10	2,295	2,306	2,294	2,300	-0.22%	5,800	1366億2000万	+0.13%	56.36	2.81
12/09	2,292	2,309	2,290	2,305	+0.35%	5,500	1369億1700万	+0.26%	56.48	2.82
12/08	2,306	2,315	2,296	2,297	-0.35%	13,200	1364億4180万	-0.26%	56.29	2.81
12/05	2,308	2,310	2,298	2,305	+0.35%	7,500	1369億1700万	0%	56.48	2.82
12/04	2,291	2,309	2,290	2,297	+0.04%	7,800	1364億4180万	-0.35%	56.29	2.81
12/03	2,283	2,300	2,283	2,296	+0.66%	5,700	1363億8240万	-0.43%	56.26	2.81
12/02	2,287	2,295	2,281	2,281	0%	6,500	1354億9140万	-1.13%	55.89	2.79
12/01	2,265	2,296	2,265	2,281	+0.97%	7,100	1354億9140万	-1.21%	55.89	2.79
11/28	2,290	2,308	2,259	2,259	-1.05%	24,500	1341億8460万	-2.21%	55.35	2.76
11/27	2,300	2,318	2,282	2,283	+0.18%	19,000	1356億1020万	-1.17%	55.94	2.79
11/26	2,288	2,290	2,278	2,279	-0.04%	5,900	1353億7260万	-1.26%	55.84	2.79
11/25	2,299	2,310	2,280	2,280	+0.8%	11,000	1354億3200万	-1.13%	55.87	2.79
11/21	2,275	2,275	2,245	2,262	-0.57%	19,500	1343億6280万	-1.78%	55.43	2.77
11/20	2,288	2,289	2,274	2,275	-0.66%	10,800	1351億3500万	-1.13%	55.75	2.78
11/19	2,300	2,300	2,287	2,290	-0.61%	10,400	1360億2600万	-0.48%	56.11	2.8
11/18	2,300	2,309	2,299	2,304	+0.22%	2,600	1368億5760万	+0.22%	56.46	2.82
11/17	2,340	2,340	2,299	2,299	-0.48%	5,700	1365億6060万	+0.09%	56.33	2.81
11/14	2,312	2,340	2,305	2,310	-0.09%	4,200	1372億1400万	+0.57%	56.6	2.83
11/13	2,301	2,324	2,295	2,312	-0.26%	5,500	1373億3280万	+0.61%	56.65	2.83
11/12	2,316	2,335	2,316	2,318	+0.78%	5,100	1376億8920万	+0.87%	56.8	2.84
11/11	2,321	2,334	2,300	2,300	-0.82%	5,000	1366億2000万	0%	56.36	2.81
11/10	2,320	2,325	2,317	2,319	+0.35%	3,900	1377億4860万	+0.74%	56.82	2.84
11/07	2,312	2,360	2,263	2,311	-0.26%	10,600	1372億7340万	+0.35%	56.63	2.83
11/06	2,350	2,350	2,261	2,317	-1.66%	19,100	1376億2980万	+0.48%	56.78	2.83
11/05	2,336	2,385	2,303	2,356	+0.43%	20,000	1399億4640万	+2.08%	57.73	2.88
11/04	2,424	2,430	2,321	2,346	-2.66%	24,200	1393億5240万	+1.56%	57.49	2.87
10/31	2,339	2,420	2,292	2,410	+3.04%	19,100	1431億5400万	+4.24%	59.05	2.95
10/30	2,339	2,339	2,315	2,339	+1.17%	900	1389億3660万	+1.21%	57.31	2.86
10/29	2,321	2,355	2,254	2,312	-0.39%	6,000	1373億3280万	-0.04%	56.65	2.83
10/28	2,350	2,350	2,320	2,321	-0.04%	6,100	1378億6740万	+0.26%	56.87	2.84
10/27	2,350	2,350	2,310	2,322	-0.04%	6,000	1379億2680万	+0.35%	56.9	2.84
10/24	2,350	2,359	2,300	2,323	+1%	12,600	1379億8620万	+0.43%	56.92	2.84
10/23	2,275	2,300	2,241	2,300	+1.28%	5,600	1366億2000万	-0.48%	56.36	2.81
10/22	2,233	2,287	2,233	2,271	+2.02%	8,400	1348億9740万	-1.65%	55.65	2.78
10/21	2,230	2,230	2,223	2,226	-0.4%	1,700	1322億2440万	-3.55%	54.55	2.72
10/20	2,208	2,240	2,180	2,235	+1.36%	6,700	1327億5900万	-3.16%	54.77	2.73
10/17	2,227	2,240	2,187	2,205	-0.23%	7,700	1309億7700万	-4.46%	54.03	2.7
10/16	2,250	2,250	2,190	2,210	-2.21%	7,300	1312億7400万	-4.29%	54.15	2.7
10/15	2,266	2,266	2,250	2,260	+0.8%	3,400	1342億4400万	-2.12%	55.38	2.77
10/14	2,233	2,260	2,211	2,242	-0.8%	2,800	1331億7480万	-2.86%	54.94	2.74
10/10	2,301	2,301	2,252	2,260	-2.16%	7,800	1342億4400万	-2.12%	55.38	2.77
10/09	2,320	2,323	2,303	2,310	-0.69%	1,900	1372億1400万	+0.09%	56.6	2.83
10/08	2,309	2,345	2,300	2,326	+0.35%	3,800	1381億6440万	+0.91%	57	2.85
10/07	2,317	2,336	2,300	2,318	-1.74%	10,500	1376億8920万	+0.74%	56.8	2.84
10/06	2,363	2,370	2,309	2,359	-0.17%	14,200	1401億2460万	+2.65%	57.8	2.89
10/03	2,333	2,385	2,321	2,363	+0.85%	2,000	1403億6220万	+3.05%	57.9	2.89
10/02	2,377	2,377	2,327	2,343	-1.26%	8,300	1391億7420万	+2.36%	57.41	2.87
10/01	2,381	2,399	2,350	2,373	-0.34%	3,600	1409億5620万	+3.85%	58.15	2.9
09/30	2,390	2,400	2,342	2,381	-0.63%	6,600	1414億3140万	+4.48%	58.34	2.91
09/29	2,385	2,399	2,385	2,396	+0.5%	5,600	1423億2240万	+5.36%	58.71	2.93
09/26	2,322	2,397	2,319	2,384	-0.54%	6,300	1416億960万	+5.16%	58.42	2.92
09/25	2,400	2,409	2,332	2,397	+0.76%	30,900	1423億8180万	+6.02%	58.74	2.93
09/24	2,350	2,379	2,330	2,379	+0.85%	17,500	1413億1260万	+5.55%	58.3	2.91
09/22	2,320	2,359	2,319	2,359	+1.68%	15,700	1401億2460万	+4.94%	57.8	2.89
09/19	2,300	2,320	2,277	2,320	+1.09%	12,600	1378億800万	+3.43%	56.85	2.84
09/18	2,267	2,318	2,259	2,295	+1.5%	11,100	1363億2300万	+2.46%	56.24	2.81
09/17	2,249	2,261	2,245	2,261	+0.8%	8,000	1343億340万	+0.98%	55.4	2.77
09/16	2,244	2,244	2,223	2,243	-0.04%	5,600	1332億3420万	+0.22%	54.96	2.74
09/12	2,244	2,244	2,221	2,244	0%	5,500	1332億9360万	+0.22%	54.99	2.75
09/11	2,244	2,245	2,236	2,244	+0.67%	5,200	1332億9360万	+0.22%	54.99	2.75
09/10	2,215	2,230	2,215	2,229	-0.04%	3,500	1324億260万	-0.49%	54.62	2.73
09/09	2,211	2,240	2,200	2,230	+0.9%	11,400	1324億6200万	-0.58%	54.64	2.73
09/08	2,204	2,229	2,204	2,210	-1.43%	10,700	1312億7400万	-1.56%	54.15	2.7
09/05	2,254	2,255	2,240	2,242	-0.58%	7,200	1331億7480万	-0.31%	54.94	2.74
09/04	2,257	2,260	2,253	2,255	+0.22%	9,900	1339億4700万	+0.13%	55.26	2.76
09/03	2,232	2,250	2,225	2,250	+1.12%	8,900	1336億5000万	-0.18%	55.13	2.75
09/02	2,245	2,245	2,220	2,225	-0.45%	5,600	1321億6500万	-1.42%	54.52	2.72
09/01	2,240	2,240	2,230	2,235	+0.22%	2,000	1327億5900万	-1.15%	54.77	2.73
08/29	2,230	2,246	2,230	2,230	-0.8%	3,100	1324億6200万	-1.5%	54.64	2.73
08/28	2,250	2,250	2,240	2,248	-0.09%	3,000	1335億3120万	-0.93%	55.08	2.75
08/27	2,247	2,257	2,244	2,250	+0.45%	5,200	1336億5000万	-1.01%	55.13	2.75
08/26	2,240	2,250	2,230	2,240	0%	4,200	1330億5600万	-1.58%	54.89	2.74
08/25	2,248	2,248	2,239	2,240	+0.27%	5,800	1330億5600万	-1.71%	54.89	2.74
08/22	2,240	2,245	2,219	2,234	-0.27%	8,100	1326億9960万	-2.1%	54.74	2.73
08/21	2,240	2,240	2,232	2,240	+0.18%	4,700	1330億5600万	-2.01%	54.89	2.74
08/20	2,245	2,250	2,220	2,236	+0.77%	9,600	1328億1840万	-2.36%	54.79	2.74
08/19	2,223	2,225	2,219	2,219	-0.18%	3,600	1318億860万	-3.31%	54.37	2.71
08/18	2,233	2,249	2,223	2,223	-0.45%	5,500	1320億4620万	-3.39%	54.47	2.72
08/15	2,230	2,243	2,230	2,233	-0.49%	3,100	1326億4020万	-3.21%	54.72	2.73
08/14	2,241	2,259	2,235	2,244	-0.62%	4,800	1332億9360万	-2.98%	54.99	2.75
08/13	2,248	2,258	2,236	2,258	+0.44%	3,600	1341億2520万	-2.67%	55.33	2.76
08/12	2,256	2,256	2,230	2,248	-0.44%	5,400	1335億3120万	-3.39%	55.08	2.75
08/11	2,259	2,279	2,258	2,258	+0.58%	2,100	1341億2520万	-3.3%	55.33	2.76
08/08	2,278	2,278	2,241	2,245	-1.54%	2,400	1333億5300万	-4.18%	55.01	2.75
08/07	2,300	2,322	2,235	2,280	-0.44%	9,300	1354億3200万	-3.06%	55.87	2.79
08/06	2,296	2,325	2,290	2,290	-0.3%	3,200	1360億2600万	-2.92%	56.11	2.8
08/05	2,303	2,304	2,297	2,297	-0.39%	2,700	1364億4180万	-2.92%	56.29	2.81
08/04	2,320	2,320	2,306	2,306	-0.26%	3,300	1369億7640万	-2.78%	56.51	2.82
08/01	2,304	2,317	2,300	2,312	-0.26%	3,700	1373億3280万	-2.78%	56.65	2.83
07/31	2,306	2,329	2,306	2,318	+0.22%	2,600	1376億8920万	-2.77%	56.8	2.84
07/30	2,307	2,315	2,301	2,313	-0.22%	5,000	1373億9220万	-3.22%	56.68	2.83
07/29	2,324	2,327	2,317	2,318	-0.09%	4,300	1376億8920万	-3.26%	56.8	2.84

帝国ホテル（9708）の時価総額の推移

2014/07/29～2014/12/22

株価＆時価総額の推移

開示資料

決算

株式

チャート