帝国ホテル（9708）の時価総額の推移

2017/12/14

2017/07/21～2017/12/14

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
12/14	1,075	1,078	1,072	1,078	+0.94%	22,600	1280億700万	+2.52%	37.61	2.26
12/13	1,065	1,068	1,060	1,068	+0.71%	12,600	1268億1900万	+1.76%	37.26	2.24
12/12	1,067	1,077	1,058	1,060	-0.52%	18,200	1259億2800万	+1.24%	37	2.22
12/11	1,056	1,072	1,056	1,066	+0.09%	18,200	1265億8140万	+1.86%	37.19	2.23
12/08	1,063	1,065	1,038	1,065	0%	20,000	1264億6260万	+1.96%	37.16	2.23
12/07	1,060	1,070	1,053	1,065	+0.47%	21,000	1264億6260万	+2.06%	37.16	2.23
12/06	1,060	1,060	1,053	1,060	+0.33%	10,600	1258億6860万	+1.68%	36.98	2.22
12/05	1,069	1,069	1,055	1,056	-0.89%	17,400	1254億5280万	+1.54%	36.86	2.21
12/04	1,062	1,066	1,060	1,066	+0.28%	12,600	1265億8140万	+2.55%	37.19	2.23
12/01	1,063	1,064	1,060	1,063	+0.62%	4,000	1262億2500万	+2.36%	37.09	2.23
11/30	1,068	1,068	1,055	1,056	-0.85%	9,800	1254億5280万	+1.83%	36.86	2.21
11/29	1,060	1,065	1,051	1,065	+0.47%	16,000	1265億2200万	+2.8%	37.18	2.23
11/28	1,063	1,068	1,060	1,060	-0.47%	16,400	1259億2800万	+2.42%	37	2.22
11/27	1,059	1,065	1,058	1,065	+1.38%	22,800	1265億2200万	+3%	37.18	2.23
11/24	1,063	1,063	1,033	1,051	-0.66%	68,800	1247億9940万	+1.69%	36.67	2.2
11/22	1,032	1,069	1,031	1,058	+2.47%	80,200	1256億3100万	+2.47%	36.91	2.22
11/21	1,031	1,034	1,030	1,032	0%	2,600	1226億160万	0%	36.02	2.16
11/20	1,034	1,034	1,030	1,032	-0.05%	3,600	1226億160万	0%	36.02	2.16
11/17	1,032	1,034	1,023	1,033	+0.39%	13,600	1226億6100万	+0.05%	36.04	2.17
11/16	1,023	1,029	1,022	1,029	+0.54%	11,200	1221億8580万	-0.34%	35.9	2.16
11/15	1,026	1,026	1,023	1,023	-0.49%	14,600	1215億3240万	-0.87%	35.71	2.15
11/14	1,030	1,030	1,028	1,028	-0.19%	7,200	1221億2640万	-0.48%	35.88	2.16
11/13	1,036	1,036	1,028	1,030	0%	2,800	1223億6400万	-0.29%	35.95	2.16
11/10	1,029	1,033	1,028	1,030	-0.15%	10,400	1223億6400万	-0.39%	35.95	2.16
11/09	1,033	1,038	1,031	1,032	+0.1%	12,600	1225億4220万	-0.24%	36.01	2.16
11/08	1,031	1,033	1,029	1,031	-0.05%	8,000	1224億2340万	-0.34%	35.97	2.16
11/07	1,026	1,031	1,025	1,031	+0.49%	12,400	1224億8280万	-0.39%	35.99	2.16
11/06	1,024	1,030	1,023	1,026	+0.1%	11,600	1218億8880万	-0.87%	35.81	2.15
11/02	1,030	1,030	1,025	1,025	-0.44%	19,200	1217億7000万	-0.97%	35.78	2.15
11/01	1,031	1,031	1,028	1,030	-0.19%	6,400	1223億460万	-0.63%	35.94	2.16
10/31	1,026	1,032	1,026	1,032	+0.44%	7,600	1225億4220万	-0.43%	36.01	2.16
10/30	1,033	1,033	1,026	1,027	-0.87%	25,200	1220億760万	-0.87%	35.85	2.15
10/27	1,035	1,037	1,033	1,036	+0.24%	8,000	1230億7680万	-0.1%	36.16	2.17
10/26	1,035	1,035	1,034	1,034	-0.1%	6,600	1227億7980万	-0.34%	36.08	2.17
10/25	1,038	1,038	1,035	1,035	-0.24%	14,600	1228億9860万	-0.24%	36.11	2.17
10/24	1,035	1,037	1,035	1,037	+0.29%	10,800	1231億9560万	-0.1%	36.2	2.17
10/23	1,035	1,038	1,034	1,034	-0.1%	6,600	1228億3920万	-0.39%	36.09	2.17
10/20	1,033	1,039	1,033	1,035	-0.29%	16,400	1229億5800万	-0.29%	36.13	2.17
10/19	1,038	1,038	1,034	1,038	+0.39%	5,400	1233億1440万	-0.1%	36.23	2.18
10/18	1,035	1,039	1,034	1,034	-0.43%	15,000	1228億3920万	-0.48%	36.09	2.17
10/17	1,035	1,039	1,035	1,039	+0.39%	5,000	1233億7380万	-0.05%	36.25	2.18
10/16	1,034	1,036	1,034	1,035	+0.1%	2,800	1228億9860万	-0.43%	36.11	2.17
10/13	1,036	1,037	1,032	1,034	-0.29%	13,000	1227億7980万	-0.63%	36.08	2.17
10/12	1,035	1,039	1,035	1,037	-0.05%	10,200	1231億3620万	-0.34%	36.18	2.17
10/11	1,040	1,040	1,035	1,037	+0.19%	7,800	1231億9560万	-0.38%	36.2	2.17
10/10	1,041	1,042	1,035	1,035	-0.72%	7,200	1229億5800万	-0.67%	36.13	2.17
10/06	1,040	1,045	1,037	1,043	-0.19%	3,000	1238億4900万	-0.14%	36.39	2.19
10/05	1,040	1,045	1,037	1,045	+0.92%	19,200	1240億8660万	-0.05%	36.46	2.19
10/04	1,038	1,038	1,033	1,035	-0.29%	11,200	1229億5800万	-1.15%	36.13	2.17
10/03	1,040	1,045	1,037	1,038	+0.14%	6,400	1233億1440万	-1.05%	36.23	2.18
10/02	1,043	1,045	1,036	1,037	-0.62%	5,800	1231億3620万	-1.29%	36.18	2.17
09/29	1,034	1,043	1,034	1,043	+0.77%	7,200	1239億840万	-0.76%	36.41	2.19
09/28	1,036	1,040	1,034	1,035	-0.05%	5,000	1229億5800万	-1.62%	36.13	2.17
09/27	1,038	1,040	1,035	1,036	-0.05%	2,600	1230億1740万	-1.66%	36.15	2.17
09/26	1,040	1,040	1,036	1,036	+0.05%	7,200	1230億7680万	-1.8%	36.16	2.17
09/25	1,038	1,040	1,036	1,036	-0.24%	16,800	1230億1740万	-1.94%	36.15	2.17
09/22	1,040	1,045	1,035	1,038	-0.29%	25,800	1233億1440万	-1.8%	36.23	2.18
09/21	1,043	1,045	1,041	1,041	-0.38%	16,000	1236億7080万	-1.7%	36.34	2.18
09/20	1,046	1,048	1,041	1,045	0%	3,400	1241億4600万	-1.32%	36.48	2.19
09/19	1,049	1,050	1,041	1,045	-0.48%	15,200	1241億4600万	-1.32%	36.48	2.19
09/15	1,036	1,050	1,035	1,050	+1.4%	20,600	1247億4000万	-0.94%	36.65	2.2
09/14	1,042	1,046	1,034	1,036	-0.58%	11,400	1230億1740万	-2.31%	36.15	2.17
09/13	1,047	1,047	1,040	1,042	-0.53%	6,600	1237億3020万	-1.84%	36.36	2.18
09/12	1,048	1,048	1,040	1,047	+0.92%	5,800	1243億8360万	-1.32%	36.55	2.2
09/11	1,041	1,042	1,036	1,038	-0.29%	15,600	1232億5500万	-2.31%	36.22	2.18
09/08	1,046	1,046	1,041	1,041	-0.62%	4,400	1236億1140万	-2.12%	36.32	2.18
09/07	1,056	1,056	1,046	1,047	+0.14%	3,000	1243億8360万	-1.51%	36.55	2.2
09/06	1,046	1,050	1,043	1,046	-0.38%	12,400	1242億540万	-1.74%	36.5	2.19
09/05	1,064	1,068	1,045	1,050	-1.32%	14,800	1246億8060万	-1.46%	36.63	2.2
09/04	1,093	1,093	1,063	1,064	-3.1%	27,000	1263億4380万	-0.23%	37.12	2.23
09/01	1,075	1,098	1,066	1,098	+2.43%	18,800	1303億8300万	+2.86%	38.31	2.3
08/31	1,082	1,087	1,072	1,072	-1.2%	12,000	1272億9420万	+0.42%	37.4	2.25
08/30	1,075	1,088	1,074	1,085	+0.98%	4,200	1288億3860万	+1.64%	37.86	2.27
08/29	1,074	1,074	1,066	1,074	-0.09%	4,400	1275億9120万	+0.66%	37.49	2.25
08/28	1,075	1,076	1,072	1,075	+1.13%	5,400	1277億1000万	+0.56%	37.52	2.25
08/25	1,074	1,074	1,063	1,063	-0.28%	10,400	1262億8440万	-0.56%	37.11	2.23
08/24	1,072	1,075	1,066	1,066	-0.51%	10,000	1266億4080万	-0.47%	37.21	2.24
08/23	1,070	1,072	1,070	1,072	+0.14%	4,400	1272億9420万	-0.05%	37.4	2.25
08/22	1,069	1,070	1,063	1,070	+0.09%	2,600	1271億1600万	-0.28%	37.35	2.24
08/21	1,074	1,074	1,064	1,069	+0.33%	6,400	1269億9720万	-0.47%	37.32	2.24
08/18	1,048	1,074	1,048	1,066	-0.37%	11,000	1265億8140万	-0.88%	37.19	2.23
08/17	1,063	1,070	1,060	1,070	+2.2%	11,000	1270億5660万	-0.6%	37.33	2.24
08/16	1,055	1,055	1,044	1,047	-0.81%	7,400	1243億2420万	-2.92%	36.53	2.19
08/15	1,065	1,065	1,046	1,055	-0.47%	7,800	1253億3400万	-2.41%	36.83	2.21
08/14	1,049	1,070	1,040	1,060	+0.95%	13,200	1259億2800万	-2.12%	37	2.22
08/10	1,051	1,055	1,044	1,050	-0.38%	15,200	1247億4000万	-3.31%	36.65	2.2
08/09	1,055	1,055	1,052	1,054	+0.14%	3,200	1252億1520万	-3.3%	36.79	2.21
08/08	1,063	1,065	1,053	1,053	-0.99%	8,600	1250億3700万	-3.62%	36.74	2.21
08/07	1,060	1,064	1,059	1,063	+0.43%	3,200	1262億8440万	-2.92%	37.11	2.23
08/04	1,058	1,065	1,058	1,059	+0.33%	4,600	1257億4980万	-3.51%	36.95	2.22
08/03	1,070	1,074	1,055	1,055	-1.63%	25,000	1253億3400万	-4.18%	36.83	2.21
08/02	1,076	1,081	1,073	1,073	-0.33%	5,600	1274億1300万	-2.77%	37.44	2.25
08/01	1,072	1,077	1,066	1,076	-0.14%	6,800	1278億2880万	-2.54%	37.56	2.26
07/31	1,078	1,090	1,074	1,078	-0.78%	20,800	1280億700万	-2.58%	37.61	2.26
07/28	1,092	1,098	1,078	1,086	-0.5%	12,800	1290億1680万	-1.9%	37.91	2.28
07/27	1,082	1,092	1,081	1,092	+1.02%	5,200	1296億7020万	-1.4%	38.1	2.29
07/26	1,085	1,093	1,080	1,081	-0.41%	8,600	1283億6340万	-2.39%	37.72	2.27
07/25	1,092	1,095	1,080	1,085	-1.36%	17,400	1288億9800万	-2.08%	37.87	2.28
07/24	1,100	1,104	1,097	1,100	+0.23%	6,600	1306億8000万	-0.72%	38.4	2.31
07/21	1,100	1,100	1,094	1,098	+0.14%	4,600	1303億8300万	-0.86%	38.31	2.3

帝国ホテル（9708）の時価総額の推移

2017/07/21～2017/12/14

株価＆時価総額の推移

開示資料

決算

株式

チャート