帝国ホテル（9708）の時価総額の推移

2017/03/08

2016/10/12～2017/03/08

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
2017
03/08	1,050	1,050	1,045	1,045	-0.38%	1,800	1241億4600万	-0.19%	33.61	2.31
03/07	1,065	1,065	1,048	1,049	-1.27%	6,600	1246億2120万	+0.19%	33.74	2.32
03/06	1,065	1,065	1,060	1,063	+0.05%	4,200	1262億2500万	+1.48%	34.17	2.35
03/03	1,055	1,065	1,055	1,062	+0.66%	3,400	1261億6560万	+1.43%	34.16	2.35
03/02	1,062	1,066	1,050	1,055	+0.19%	14,400	1253億3400万	+0.86%	33.93	2.33
03/01	1,059	1,064	1,053	1,053	-0.66%	4,000	1250億9640万	+0.67%	33.87	2.33
02/28	1,060	1,065	1,060	1,060	-0.24%	4,400	1259億2800万	+1.34%	34.09	2.34
02/27	1,069	1,069	1,052	1,063	+0.47%	9,600	1262億2500万	+1.67%	34.17	2.35
02/24	1,065	1,070	1,048	1,058	+0.24%	19,600	1256億3100万	+1.29%	34.01	2.34
02/23	1,050	1,055	1,048	1,055	+0.67%	6,600	1253億3400万	+1.15%	33.93	2.33
02/22	1,049	1,049	1,046	1,048	0%	4,000	1245億240万	+0.48%	33.71	2.31
02/21	1,047	1,048	1,043	1,048	+0.1%	7,600	1245億240万	+0.58%	33.71	2.31
02/20	1,037	1,051	1,037	1,047	+1.06%	13,000	1243億8360万	+0.48%	33.67	2.31
02/17	1,038	1,039	1,035	1,036	-0.19%	6,600	1230億7680万	-0.58%	33.32	2.29
02/16	1,040	1,040	1,038	1,038	-0.19%	1,200	1233億1440万	-0.48%	33.38	2.29
02/15	1,039	1,040	1,035	1,040	+0.14%	10,600	1235億5200万	-0.38%	33.45	2.3
02/14	1,042	1,042	1,035	1,039	-0.38%	8,800	1233億7380万	-0.62%	33.4	2.29
02/13	1,042	1,043	1,041	1,043	+0.1%	3,000	1238億4900万	-0.24%	33.53	2.3
02/10	1,040	1,042	1,038	1,042	+0.19%	8,400	1237億3020万	-0.43%	33.5	2.3
02/09	1,040	1,040	1,039	1,040	0%	4,000	1234億9260万	-0.62%	33.43	2.3
02/08	1,039	1,040	1,039	1,040	+0.05%	2,200	1234億9260万	-0.62%	33.43	2.3
02/07	1,040	1,042	1,039	1,039	-0.1%	7,800	1234億3320万	-0.67%	33.42	2.29
02/06	1,044	1,045	1,040	1,040	-0.34%	10,400	1235億5200万	-0.57%	33.45	2.3
02/03	1,040	1,044	1,040	1,044	+0.24%	6,600	1239億6780万	-0.24%	33.56	2.3
02/02	1,044	1,044	1,041	1,041	-0.29%	2,000	1236億7080万	-0.48%	33.48	2.3
02/01	1,039	1,044	1,039	1,044	0%	6,800	1240億2720万	-0.19%	33.58	2.31
01/31	1,048	1,054	1,044	1,044	-0.43%	6,400	1240億2720万	-0.19%	33.58	2.31
01/30	1,055	1,055	1,046	1,049	+0.05%	3,800	1245億6180万	+0.24%	33.72	2.32
01/27	1,045	1,055	1,045	1,048	+0.29%	5,800	1245億240万	+0.19%	33.71	2.31
01/26	1,053	1,063	1,043	1,045	-0.71%	15,600	1241億4600万	-0.1%	33.61	2.31
01/25	1,053	1,053	1,046	1,053	+0.86%	12,000	1250億3700万	+0.62%	33.85	2.32
01/24	1,043	1,046	1,043	1,044	+0.29%	4,600	1239億6780万	-0.14%	33.56	2.3
01/23	1,039	1,042	1,039	1,041	+0.14%	1,400	1236億1140万	-0.43%	33.47	2.3
01/20	1,044	1,044	1,039	1,039	-0.43%	4,600	1234億3320万	-0.57%	33.42	2.29
01/19	1,040	1,044	1,040	1,044	+0.48%	12,800	1239億6780万	-0.24%	33.56	2.3
01/18	1,039	1,040	1,036	1,039	-0.62%	7,800	1233億7380万	-0.72%	33.4	2.29
01/17	1,050	1,050	1,041	1,045	-0.43%	11,000	1241億4600万	-0.1%	33.61	2.31
01/16	1,062	1,069	1,045	1,050	-0.66%	11,600	1246億8060万	+0.43%	33.75	2.32
01/13	1,053	1,089	1,050	1,057	+0.05%	13,800	1255億1220万	+1.1%	33.98	2.33
01/12	1,060	1,060	1,055	1,056	-0.19%	7,400	1254億5280万	+1.05%	33.96	2.33
01/11	1,062	1,062	1,051	1,058	0%	6,200	1256億9040万	+1.34%	34.03	2.34
01/10	1,050	1,062	1,050	1,058	+0.76%	8,000	1256億9040万	+1.34%	34.03	2.34
01/06	1,049	1,060	1,046	1,050	+0.48%	23,600	1247億4000万	+0.67%	33.77	2.32
01/05	1,047	1,048	1,041	1,045	-0.14%	6,000	1241億4600万	+0.19%	33.61	2.31
01/04	1,037	1,048	1,037	1,047	+0.77%	11,600	1243億2420万	+0.24%	33.66	2.31
2016
12/30	1,041	1,043	1,037	1,039	-0.24%	9,600	1233億7380万	-0.53%	33.4	2.29
12/29	1,044	1,045	1,040	1,041	-0.05%	5,200	1236億7080万	-0.29%	33.48	2.3
12/28	1,042	1,046	1,040	1,042	+0.14%	3,000	1237億3020万	-0.24%	33.5	2.3
12/27	1,038	1,043	1,035	1,040	+0.24%	16,000	1235億5200万	-0.38%	33.45	2.3
12/26	1,044	1,044	1,035	1,038	-0.62%	14,200	1232億5500万	-0.62%	33.37	2.29
12/22	1,048	1,048	1,040	1,044	-0.29%	23,600	1240億2720万	0%	33.58	2.31
12/21	1,045	1,048	1,036	1,047	+0.24%	14,200	1243億8360万	+0.38%	33.67	2.31
12/20	1,043	1,047	1,040	1,045	+0.19%	4,000	1240億8660万	+0.24%	33.59	2.31
12/19	1,045	1,045	1,040	1,043	+0.24%	9,200	1238億4900万	+0.05%	33.53	2.3
12/16	1,045	1,049	1,040	1,040	+0.05%	12,800	1235億5200万	-0.1%	33.45	2.3
12/15	1,042	1,044	1,039	1,040	0%	7,200	1234億9260万	-0.14%	33.43	2.3
12/14	1,039	1,043	1,039	1,040	-0.86%	21,000	1234億9260万	-0.05%	33.43	2.3
12/13	1,048	1,050	1,045	1,049	+0.1%	7,000	1245億6180万	+0.82%	33.72	2.32
12/12	1,044	1,050	1,044	1,048	+0.34%	9,000	1244億4300万	+0.82%	33.69	2.31
12/09	1,042	1,044	1,038	1,044	+0.63%	13,000	1240億2720万	+0.48%	33.58	2.31
12/08	1,033	1,043	1,031	1,038	-0.24%	19,000	1232億5500万	-0.24%	33.37	2.29
12/07	1,044	1,048	1,040	1,040	-0.29%	13,800	1235億5200万	0%	33.45	2.3
12/06	1,043	1,050	1,043	1,043	-0.29%	3,000	1239億840万	+0.19%	33.55	2.3
12/05	1,059	1,059	1,046	1,046	-0.24%	10,400	1242億6480万	+0.48%	33.64	2.31
12/02	1,045	1,050	1,045	1,049	+0.33%	5,000	1245億6180万	+0.72%	33.72	2.32
12/01	1,054	1,054	1,045	1,045	-0.48%	12,400	1241億4600万	+0.38%	33.61	2.31
11/30	1,050	1,055	1,050	1,050	0%	2,000	1247億4000万	+0.86%	33.77	2.32
11/29	1,053	1,053	1,050	1,050	+0.33%	2,000	1247億4000万	+0.86%	33.77	2.32
11/28	1,049	1,055	1,046	1,047	-0.29%	18,600	1243億2420万	+0.53%	33.66	2.31
11/25	1,050	1,050	1,045	1,050	-0.05%	20,400	1246億8060万	+0.91%	33.75	2.32
11/24	1,046	1,050	1,040	1,050	+0.48%	12,400	1247億4000万	+0.96%	33.77	2.32
11/22	1,045	1,050	1,041	1,045	0%	8,200	1241億4600万	+0.58%	33.61	2.31
11/21	1,039	1,045	1,037	1,045	+1.21%	4,400	1241億4600万	+0.58%	33.61	2.31
11/18	1,026	1,039	1,026	1,033	+0.44%	15,400	1226億6100万	-0.53%	33.21	2.28
11/17	1,025	1,028	1,023	1,028	+0.73%	3,600	1221億2640万	-1.06%	33.06	2.27
11/16	1,035	1,035	1,021	1,021	-0.63%	9,800	1212億3540万	-1.78%	32.82	2.25
11/15	1,036	1,036	1,026	1,027	-0.82%	11,200	1220億760万	-1.25%	33.03	2.27
11/14	1,031	1,039	1,031	1,036	+0.1%	6,400	1230億1740万	-0.53%	33.3	2.29
11/11	1,035	1,039	1,033	1,035	0%	3,000	1228億9860万	-0.62%	33.27	2.28
11/10	1,031	1,037	1,023	1,035	+2.63%	4,400	1228億9860万	-0.72%	33.27	2.28
11/09	1,046	1,046	1,005	1,008	-2.98%	14,000	1197億5040万	-3.26%	32.42	2.23
11/08	1,050	1,050	1,039	1,039	-0.1%	3,200	1234億3320万	-0.48%	33.42	2.29
11/07	1,048	1,059	1,039	1,040	-0.34%	7,800	1235億5200万	-0.48%	33.45	2.3
11/04	1,050	1,050	1,044	1,044	-0.57%	3,400	1239億6780万	-0.14%	33.56	2.3
11/02	1,058	1,058	1,045	1,050	-0.8%	3,800	1246億8060万	+0.33%	33.75	2.32
11/01	1,056	1,059	1,045	1,058	+0.57%	9,800	1256億9040万	+1.15%	34.03	2.34
10/31	1,040	1,052	1,040	1,052	+0.24%	11,400	1249億7760万	+0.57%	33.84	2.32
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

帝国ホテル（9708）の時価総額の推移

2016/10/12～2017/03/08

株価＆時価総額の推移

開示資料

決算

株式

チャート