帝国ホテル（9708）の時価総額の推移

2016/01/04

2015/08/05～2016/01/04

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
2016
01/04	1,214	1,220	1,210	1,216	+0.5%	6,000	1444億6080万	-0.98%	45.61	2.84
2015
12/30	1,200	1,225	1,200	1,210	+0.5%	21,600	1437億4800万	-1.55%	45.39	2.83
12/29	1,190	1,228	1,190	1,204	+0.33%	7,400	1430億3520万	-2.19%	45.16	2.81
12/28	1,183	1,224	1,181	1,200	+1.39%	26,800	1425億6000万	-2.68%	45.01	2.8
12/25	1,205	1,205	1,184	1,184	-2.19%	41,600	1405億9980万	-4.17%	44.39	2.76
12/24	1,220	1,224	1,210	1,210	-0.82%	23,200	1437億4800万	-2.34%	45.39	2.83
12/22	1,230	1,231	1,216	1,220	-0.77%	10,600	1449億3600万	-1.61%	45.76	2.85
12/21	1,230	1,230	1,211	1,230	-0.28%	9,200	1460億6460万	-1.01%	46.12	2.87
12/18	1,234	1,241	1,233	1,233	-0.72%	9,000	1464億8040万	-0.8%	46.25	2.88
12/17	1,235	1,242	1,233	1,242	+2.22%	21,200	1475億4960万	-0.16%	46.59	2.9
12/16	1,224	1,225	1,215	1,215	+0.33%	4,400	1443億4200万	-2.41%	45.58	2.84
12/15	1,208	1,220	1,206	1,211	-0.37%	10,800	1438億6680万	-2.81%	45.43	2.83
12/14	1,216	1,228	1,205	1,216	-0.12%	18,200	1444億140万	-2.53%	45.6	2.84
12/11	1,218	1,218	1,212	1,217	0%	22,800	1445億7960万	-2.48%	45.65	2.84
12/10	1,226	1,226	1,211	1,217	-1.38%	19,200	1445億7960万	-2.48%	45.65	2.84
12/09	1,243	1,243	1,230	1,234	-0.84%	12,200	1465億9920万	-1.12%	46.29	2.88
12/08	1,245	1,248	1,239	1,245	+0.08%	10,000	1478億4660万	-0.36%	46.68	2.91
12/07	1,245	1,250	1,244	1,244	-0.52%	13,000	1477億2780万	-0.44%	46.65	2.9
12/04	1,251	1,253	1,246	1,250	-0.6%	20,400	1485億	+0.08%	46.89	2.92
12/03	1,254	1,258	1,254	1,258	+0.28%	12,200	1493億9100万	+0.76%	47.17	2.94
12/02	1,255	1,256	1,252	1,254	+0.36%	14,800	1489億7520万	+0.48%	47.04	2.93
12/01	1,253	1,253	1,241	1,250	+0.32%	53,200	1484億4060万	+0.12%	46.87	2.92
11/30	1,250	1,250	1,241	1,246	-0.36%	17,600	1479億6540万	-0.28%	46.72	2.91
11/27	1,252	1,252	1,246	1,250	+0.32%	8,600	1485億	-0.16%	46.89	2.92
11/26	1,250	1,253	1,244	1,246	-0.48%	17,800	1480億2480万	-0.64%	46.74	2.91
11/25	1,253	1,255	1,250	1,252	-0.24%	29,000	1487億3760万	-0.32%	46.96	2.92
11/24	1,253	1,255	1,248	1,255	+0.6%	19,600	1490億9400万	-0.08%	47.08	2.93
11/20	1,260	1,260	1,245	1,248	-1.11%	24,600	1482億300万	-0.68%	46.8	2.91
11/19	1,264	1,266	1,262	1,262	-0.04%	28,600	1498億6620万	+0.52%	47.32	2.95
11/18	1,263	1,263	1,248	1,262	+0.52%	13,400	1499億2560万	+0.64%	47.34	2.95
11/17	1,254	1,259	1,254	1,256	+0.12%	4,800	1491億5340万	+0.2%	47.1	2.93
11/16	1,250	1,264	1,250	1,254	-0.2%	6,800	1489億7520万	+0.16%	47.04	2.93
11/13	1,253	1,263	1,250	1,257	-0.63%	10,200	1492億7220万	+0.52%	47.13	2.94
11/12	1,257	1,268	1,257	1,265	+0.76%	15,600	1502億2260万	+1.24%	47.43	2.95
11/11	1,255	1,259	1,250	1,255	+0.84%	15,400	1490億9400万	+0.64%	47.08	2.93
11/10	1,250	1,254	1,239	1,245	+0.08%	13,400	1478億4660万	-0.12%	46.68	2.91
11/09	1,244	1,254	1,240	1,244	+0.97%	25,400	1477億2780万	-0.12%	46.65	2.9
11/06	1,224	1,245	1,200	1,232	+0.49%	43,600	1463億220万	-1%	46.2	2.88
11/05	1,230	1,230	1,225	1,226	-0.2%	17,000	1455億8940万	-1.41%	45.97	2.86
11/04	1,243	1,243	1,225	1,228	-0.69%	15,400	1458億8640万	-1.13%	46.06	2.87
11/02	1,252	1,252	1,235	1,237	-0.72%	14,400	1468億9620万	-0.36%	46.38	2.89
10/30	1,245	1,252	1,240	1,246	-0.08%	13,800	1479億6540万	+0.36%	46.72	2.91
10/29	1,241	1,254	1,241	1,247	+0.52%	7,800	1480億8420万	+0.44%	46.76	2.91
10/28	1,241	1,255	1,238	1,240	-0.04%	11,800	1473億1200万	0%	46.51	2.9
10/27	1,264	1,265	1,236	1,241	-1.74%	40,600	1473億7140万	+0.04%	46.53	2.9
10/26	1,275	1,276	1,256	1,263	-0.98%	56,000	1499億8500万	+1.81%	47.36	2.95
10/23	1,347	1,349	1,254	1,275	-3.52%	176,400	1514億7000万	+2.99%	47.83	2.98
10/22	1,303	1,335	1,302	1,322	+1.65%	46,400	1569億9420万	+6.92%	49.57	3.09
10/21	1,300	1,307	1,291	1,300	+1.17%	37,000	1544億4000万	+5.52%	48.76	3.04
10/20	1,290	1,290	1,271	1,285	+1.34%	18,400	1526億5800万	+4.47%	48.2	3
10/19	1,258	1,275	1,245	1,268	+1.24%	35,400	1506億3840万	+3.26%	47.56	2.96
10/16	1,230	1,255	1,227	1,253	+1.83%	23,200	1487億9700万	+2.08%	46.98	2.93
10/15	1,235	1,254	1,230	1,230	+0.41%	6,600	1461億2400万	+0.33%	46.14	2.87
10/14	1,247	1,247	1,225	1,225	-1.21%	7,400	1455億3000万	-0.16%	45.95	2.86
10/13	1,224	1,250	1,224	1,240	+1.22%	9,400	1473億1200万	+0.9%	46.51	2.9
10/09	1,212	1,228	1,211	1,225	+0.7%	3,000	1455億3000万	-0.57%	45.95	2.86
10/08	1,216	1,225	1,214	1,217	-0.12%	3,800	1445億2020万	-1.5%	45.63	2.84
10/07	1,227	1,227	1,218	1,218	-0.69%	2,200	1446億9840万	-1.69%	45.69	2.85
10/06	1,229	1,229	1,218	1,227	+0.41%	2,400	1457億820万	-1.33%	46.01	2.87
10/05	1,224	1,227	1,210	1,222	+1.12%	8,600	1451億1420万	-2.04%	45.82	2.85
10/02	1,202	1,219	1,202	1,208	-1.35%	10,400	1435億1040万	-3.36%	45.31	2.82
10/01	1,211	1,225	1,183	1,225	+1.28%	13,400	1454億7060万	-2.04%	45.93	2.86
09/30	1,225	1,232	1,209	1,209	+0.75%	7,200	1436億2920万	-3.36%	45.35	2.82
09/29	1,218	1,218	1,200	1,200	-1.48%	5,600	1425億6000万	-4.38%	45.01	2.8
09/28	1,222	1,236	1,216	1,218	-0.53%	6,400	1446億9840万	-3.26%	45.69	2.85
09/25	1,235	1,236	1,200	1,225	-0.81%	31,000	1454億7060万	-3.2%	45.93	2.86
09/24	1,238	1,238	1,219	1,235	-0.24%	7,400	1466億5860万	-2.8%	46.31	2.88
09/18	1,232	1,245	1,232	1,238	+0.16%	10,400	1470億1500万	-2.94%	46.42	2.89
09/17	1,235	1,238	1,229	1,236	+0.28%	2,400	1467億7740万	-3.4%	46.35	2.89
09/16	1,221	1,235	1,219	1,232	+0.94%	6,400	1463億6160万	-4.05%	46.21	2.88
09/15	1,221	1,230	1,218	1,221	-0.77%	5,200	1449億9540万	-5.24%	45.78	2.85
09/14	1,239	1,239	1,222	1,230	+0.82%	8,200	1461億2400万	-4.95%	46.14	2.87
09/11	1,230	1,244	1,220	1,220	-2.09%	23,800	1449億3600万	-6.08%	45.76	2.85
09/10	1,230	1,246	1,215	1,246	+0.4%	9,600	1480億2480万	-4.45%	46.74	2.91
09/09	1,239	1,244	1,230	1,241	+0.49%	16,800	1474億3080万	-5.27%	46.55	2.9
09/08	1,225	1,256	1,203	1,235	+0.82%	17,800	1467億1800万	-6.16%	46.33	2.89
09/07	1,250	1,250	1,222	1,225	-2.7%	12,600	1455億3000万	-7.41%	45.95	2.86
09/04	1,281	1,290	1,259	1,259	-1.87%	8,200	1495億6920万	-5.34%	47.23	2.94
09/03	1,310	1,310	1,283	1,283	-2.02%	2,400	1524億2040万	-3.97%	48.13	3
09/02	1,294	1,310	1,276	1,310	+1%	17,600	1555億6860万	-2.35%	49.12	3.06
09/01	1,309	1,324	1,297	1,297	-0.92%	12,600	1540億2420万	-3.82%	48.63	3.03
08/31	1,327	1,330	1,280	1,309	-1.36%	10,800	1554億4980万	-3.43%	49.08	3.06
08/28	1,345	1,345	1,325	1,327	-0.34%	15,200	1575億8820万	-2.46%	49.76	3.1
08/27	1,325	1,338	1,302	1,331	+2.82%	24,400	1581億2280万	-2.49%	49.93	3.11
08/26	1,275	1,295	1,246	1,295	+7.2%	19,800	1537億8660万	-5.37%	48.56	3.02
08/25	1,224	1,295	1,152	1,208	-3.36%	46,600	1434億5100万	-11.93%	45.29	2.82
08/24	1,260	1,291	1,225	1,250	-3.92%	60,800	1484億4060万	-9.26%	46.87	2.92
08/21	1,300	1,340	1,295	1,301	-0.95%	30,600	1544億9940万	-5.83%	48.78	3.04
08/20	1,341	1,349	1,313	1,313	-3.06%	47,200	1559億8440万	-5.06%	49.25	3.07
08/19	1,357	1,359	1,340	1,355	-0.07%	35,600	1609億1460万	-2.13%	50.81	3.16
08/18	1,359	1,362	1,350	1,356	-0.26%	8,000	1610億3340万	-1.99%	50.85	3.17
08/17	1,349	1,359	1,349	1,359	+0.78%	18,000	1614億4920万	-1.59%	50.98	3.17
08/14	1,338	1,355	1,338	1,349	-0.48%	7,000	1602億180万	-2.14%	50.58	3.15
08/13	1,328	1,363	1,307	1,355	+1.31%	47,400	1609億7400万	-1.45%	50.83	3.17
08/12	1,351	1,361	1,338	1,338	-1.04%	26,400	1588億9500万	-2.51%	50.17	3.12
08/11	1,366	1,379	1,352	1,352	-0.48%	45,800	1605億5820万	-1.49%	50.7	3.16
08/10	1,361	1,380	1,355	1,358	-0.04%	40,600	1613億3040万	-0.88%	50.94	3.17
08/07	1,379	1,380	1,357	1,359	-1.74%	22,200	1613億8980万	-0.77%	50.96	3.17
08/06	1,394	1,394	1,380	1,383	-0.58%	26,200	1642億4100万	+0.99%	51.86	3.23
08/05	1,423	1,423	1,385	1,391	-1.56%	32,200	1651億9140万	+1.72%	52.16	3.25

帝国ホテル（9708）の時価総額の推移

2015/08/05～2016/01/04

株価＆時価総額の推移

開示資料

決算

株式

チャート