帝国ホテル（9708）の時価総額の推移

2016/10/28

2016/06/06～2016/10/28

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
10/28	1,039	1,050	1,039	1,050	+0.57%	5,800	1246億8060万	+0.33%	33.75	2.32
10/27	1,044	1,049	1,044	1,044	-0.05%	6,800	1239億6780万	-0.24%	33.56	2.3
10/26	1,044	1,049	1,044	1,044	-0.33%	3,400	1240億2720万	-0.19%	33.58	2.31
10/25	1,050	1,056	1,045	1,048	-0.66%	17,400	1244億4300万	+0.14%	33.69	2.31
10/24	1,055	1,056	1,047	1,055	+0.76%	5,800	1252億7460万	+0.81%	33.92	2.33
10/21	1,041	1,056	1,040	1,047	+1.16%	9,600	1243億2420万	+0.05%	33.66	2.31
10/20	1,038	1,039	1,032	1,035	-0.48%	3,600	1228億9860万	-1.1%	33.27	2.28
10/19	1,031	1,040	1,030	1,040	+0.92%	2,600	1234億9260万	-0.72%	33.43	2.3
10/18	1,024	1,030	1,021	1,030	+0.29%	3,200	1223億6400万	-1.62%	33.13	2.27
10/17	1,036	1,037	1,025	1,027	-0.82%	8,200	1220億760万	-2%	33.03	2.27
10/14	1,033	1,036	1,033	1,036	-0.91%	2,400	1230億1740万	-1.29%	33.3	2.29
10/13	1,043	1,045	1,033	1,045	+0.67%	6,000	1241億4600万	-0.48%	33.61	2.31
10/12	1,036	1,043	1,036	1,038	-0.43%	2,600	1233億1440万	-1.33%	33.38	2.29
10/11	1,042	1,048	1,040	1,043	0%	3,600	1238億4900万	-0.9%	33.53	2.3
10/07	1,045	1,047	1,043	1,043	-0.71%	7,400	1238億4900万	-1%	33.53	2.3
10/06	1,050	1,051	1,050	1,050	-0.05%	600	1247億4000万	-0.28%	33.77	2.32
10/05	1,048	1,053	1,048	1,051	+0.29%	3,600	1247億9940万	-0.33%	33.79	2.32
10/04	1,050	1,055	1,048	1,048	-0.24%	2,400	1244億4300万	-0.62%	33.69	2.31
10/03	1,048	1,056	1,048	1,050	-0.66%	5,600	1247億4000万	-0.47%	33.77	2.32
09/30	1,057	1,057	1,051	1,057	+0.28%	1,800	1255億7160万	+0.09%	34	2.33
09/29	1,050	1,058	1,050	1,054	-0.47%	1,800	1252億1520万	-0.28%	33.9	2.33
09/28	1,052	1,059	1,052	1,059	+0.57%	600	1258億920万	+0.19%	34.06	2.34
09/27	1,074	1,074	1,053	1,053	+0.14%	8,200	1250億9640万	-0.47%	33.87	2.33
09/26	1,051	1,057	1,050	1,052	+0.05%	2,000	1249億1820万	-0.71%	33.82	2.32
09/23	1,056	1,065	1,051	1,051	+0.53%	12,600	1248億5880万	-0.85%	33.8	2.32
09/21	1,044	1,048	1,044	1,046	-0.43%	2,600	1242億540万	-1.46%	33.63	2.31
09/20	1,044	1,055	1,044	1,050	+0.62%	3,400	1247億4000万	-1.13%	33.77	2.32
09/16	1,044	1,055	1,044	1,044	+0.19%	5,600	1239億6780万	-1.83%	33.56	2.3
09/15	1,055	1,062	1,041	1,042	-1.28%	6,000	1237億3020万	-2.11%	33.5	2.3
09/14	1,055	1,064	1,051	1,055	-0.05%	2,400	1253億3400万	-0.94%	33.93	2.33
09/13	1,057	1,070	1,056	1,056	+0.57%	1,000	1253億9340万	-0.98%	33.95	2.33
09/12	1,051	1,051	1,050	1,050	-0.38%	5,800	1246億8060万	-1.55%	33.75	2.32
09/09	1,051	1,055	1,051	1,054	+0.24%	1,400	1251億5580万	-1.17%	33.88	2.33
09/08	1,051	1,052	1,051	1,051	-0.61%	2,800	1248億5880万	-1.41%	33.8	2.32
09/07	1,065	1,065	1,040	1,058	-0.7%	23,200	1256億3100万	-0.8%	34.01	2.34
09/06	1,075	1,075	1,056	1,065	-0.93%	8,400	1265億2200万	-0.09%	34.25	2.35
09/05	1,054	1,079	1,054	1,075	+1.9%	9,600	1277億1000万	+0.84%	34.57	2.37
09/02	1,056	1,065	1,053	1,055	-0.09%	3,400	1253億3400万	-0.94%	33.93	2.33
09/01	1,054	1,065	1,053	1,056	+0.19%	6,800	1254億5280万	-0.85%	33.96	2.33
08/31	1,058	1,059	1,051	1,054	-0.33%	9,000	1252億1520万	-1.03%	33.9	2.33
08/30	1,058	1,065	1,058	1,058	-0.7%	8,600	1256億3100万	-0.7%	34.01	2.34
08/29	1,061	1,068	1,060	1,065	+0.24%	2,800	1265億2200万	-0.09%	34.25	2.35
08/26	1,069	1,069	1,062	1,063	-0.84%	3,400	1262億2500万	-0.42%	34.17	2.35
08/25	1,080	1,080	1,071	1,072	-0.79%	10,000	1272億9420万	+0.42%	34.46	2.37
08/24	1,067	1,080	1,067	1,080	+0.56%	4,000	1283億400万	+1.22%	34.74	2.39
08/23	1,080	1,080	1,074	1,074	-0.05%	1,000	1275億9120万	+0.75%	34.54	2.37
08/22	1,075	1,077	1,075	1,075	-0.05%	2,600	1276億5060万	+0.8%	34.56	2.37
08/19	1,069	1,075	1,068	1,075	-0.23%	1,200	1277億1000万	+0.84%	34.57	2.37
08/18	1,077	1,078	1,071	1,078	+0.09%	1,600	1280億700万	+1.17%	34.66	2.38
08/17	1,073	1,077	1,066	1,077	+0.23%	4,400	1278億8820万	+1.08%	34.62	2.38
08/16	1,074	1,074	1,074	1,074	+0.33%	1,600	1275億9120万	+0.85%	34.54	2.37
08/15	1,073	1,075	1,071	1,071	-0.19%	3,200	1271億7540万	+0.61%	34.43	2.36
08/12	1,070	1,076	1,060	1,073	+0.7%	5,400	1274億1300万	+0.89%	34.49	2.37
08/10	1,070	1,070	1,061	1,065	-0.42%	2,800	1265億2200万	+0.28%	34.25	2.35
08/09	1,062	1,070	1,062	1,070	+0.28%	4,400	1270億5660万	+0.61%	34.4	2.36
08/08	1,058	1,067	1,058	1,067	+1.09%	3,800	1267億20万	+0.33%	34.3	2.36
08/05	1,063	1,063	1,055	1,055	+0.48%	4,000	1253億3400万	-0.85%	33.93	2.33
08/04	1,046	1,061	1,040	1,050	+0.43%	6,400	1247億4000万	-1.59%	33.77	2.32
08/03	1,045	1,059	1,045	1,046	-0.99%	4,200	1242億540万	-2.2%	33.63	2.31
08/02	1,060	1,068	1,055	1,056	-0.38%	5,200	1254億5280万	-1.4%	33.96	2.33
08/01	1,065	1,068	1,055	1,060	+0.09%	2,000	1259億2800万	-1.12%	34.09	2.34
07/29	1,053	1,061	1,053	1,059	+0.62%	2,200	1258億920万	-1.12%	34.06	2.34
07/28	1,060	1,075	1,050	1,053	-0.71%	8,400	1250億3700万	-1.82%	33.85	2.32
07/27	1,061	1,078	1,060	1,060	-0.09%	8,200	1259億2800万	-1.21%	34.09	2.34
07/26	1,082	1,082	1,061	1,061	-1.9%	7,400	1260億4680万	-1.21%	34.12	2.34
07/25	1,090	1,090	1,066	1,082	+0.75%	16,000	1284億8220万	+0.6%	34.78	2.39
07/22	1,069	1,077	1,061	1,074	+0.51%	9,000	1275億3180万	-0.14%	34.53	2.37
07/21	1,070	1,078	1,068	1,068	-0.19%	9,400	1268億7840万	-0.65%	34.35	2.36
07/20	1,075	1,080	1,065	1,070	+0.28%	3,200	1271億1600万	-0.65%	34.41	2.36
07/19	1,067	1,081	1,067	1,067	-1.34%	5,800	1267億5960万	-1.11%	34.32	2.36
07/15	1,074	1,083	1,064	1,082	+1.69%	4,800	1284億8220万	+0.05%	34.78	2.39
07/14	1,065	1,075	1,059	1,064	+0.47%	2,800	1263億4380万	-1.89%	34.21	2.35
07/13	1,072	1,072	1,058	1,059	-1.31%	4,400	1257億4980万	-2.62%	34.04	2.34
07/12	1,070	1,074	1,065	1,073	+1.08%	3,400	1274億1300万	-1.79%	34.49	2.37
07/11	1,050	1,061	1,033	1,061	+1.29%	8,000	1260億4680万	-3.19%	34.12	2.34
07/08	1,075	1,075	1,041	1,048	-1.41%	9,600	1244億4300万	-4.77%	33.69	2.31
07/07	1,051	1,068	1,049	1,063	+1.14%	4,600	1262億2500万	-3.85%	34.17	2.35
07/06	1,052	1,055	1,050	1,051	-2.37%	11,600	1247億9940万	-5.28%	33.79	2.32
07/05	1,068	1,078	1,065	1,076	+1.13%	2,800	1278億2880万	-3.5%	34.61	2.38
07/04	1,112	1,112	1,051	1,064	-4.36%	21,400	1264億320万	-4.92%	34.22	2.35
07/01	1,113	1,113	1,084	1,113	0%	5,200	1321億6500万	-1.02%	35.78	2.46
06/30	1,103	1,113	1,095	1,113	+0.91%	4,000	1321億6500万	-1.29%	35.78	2.46
06/29	1,120	1,127	1,095	1,103	+0.68%	10,200	1309億7700万	-2.43%	35.46	2.43
06/28	1,079	1,122	1,075	1,095	+1.53%	17,600	1300億8600万	-3.35%	35.22	2.42
06/27	1,040	1,080	1,040	1,079	+3.7%	14,800	1281億2580万	-5.23%	34.69	2.38
06/24	1,110	1,120	1,000	1,040	-4.15%	51,000	1235億5200万	-8.93%	33.45	2.3
06/23	1,081	1,085	1,080	1,085	+0.37%	11,200	1288億9800万	-5.49%	34.9	2.4
06/22	1,087	1,088	1,079	1,081	+0.23%	14,400	1284億2280万	-6.16%	34.77	2.39
06/21	1,083	1,087	1,077	1,079	-0.37%	11,200	1281億2580万	-6.7%	34.69	2.38
06/20	1,090	1,099	1,075	1,083	-0.64%	15,400	1286億100万	-6.44%	34.82	2.39
06/17	1,103	1,106	1,073	1,090	+1.07%	16,600	1294億3260万	-6.16%	35.04	2.41
06/16	1,119	1,119	1,078	1,078	-4.09%	18,000	1280億6640万	-7.47%	34.67	2.38
06/15	1,107	1,124	1,106	1,124	+1.67%	15,200	1335億3120万	-3.85%	36.15	2.48
06/14	1,129	1,129	1,101	1,106	-2.04%	15,200	1313億3340万	-5.67%	35.56	2.44
06/13	1,139	1,149	1,127	1,129	-0.92%	8,600	1340億6580万	-3.96%	36.3	2.49
06/10	1,155	1,162	1,139	1,139	-1.39%	7,600	1353億1320万	-3.31%	36.63	2.52
06/09	1,168	1,168	1,154	1,155	-1.11%	4,800	1372億1400万	-2.12%	37.15	2.55
06/08	1,176	1,178	1,164	1,168	-0.21%	4,200	1387億5840万	-1.18%	37.57	2.58
06/07	1,161	1,180	1,161	1,171	-0.17%	3,400	1390億5540万	-1.06%	37.65	2.58
06/06	1,173	1,175	1,152	1,173	+0.56%	5,000	1392億9300万	-0.97%	37.71	2.59

帝国ホテル（9708）の時価総額の推移

2016/06/06～2016/10/28

株価＆時価総額の推移

開示資料

決算

株式

チャート