帝国ホテル（9708）の時価総額の推移

2018/01/31

2017/09/04～2018/01/31

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
2018
01/31	1,196	1,200	1,192	1,193	-0.54%	8,800	1417億2840万	+1.36%	41.64	2.5
01/30	1,211	1,212	1,196	1,200	-0.95%	16,200	1425億60万	+2.26%	41.87	2.52
01/29	1,240	1,240	1,210	1,211	+0.12%	28,000	1438億6680万	+3.59%	42.27	2.54
01/26	1,212	1,220	1,191	1,210	+0.75%	37,600	1436億8860万	+3.91%	42.22	2.54
01/25	1,200	1,212	1,196	1,201	+0.63%	21,400	1426億1940万	+3.58%	41.91	2.52
01/24	1,197	1,213	1,185	1,193	+1.06%	30,800	1417億2840万	+3.38%	41.64	2.5
01/23	1,165	1,221	1,165	1,181	+1.68%	40,200	1402億4340万	+2.74%	41.21	2.48
01/22	1,168	1,175	1,161	1,161	-0.34%	25,000	1379億2680万	+1.49%	40.53	2.43
01/19	1,175	1,185	1,163	1,165	-2.06%	23,600	1384億200万	+2.19%	40.67	2.44
01/18	1,233	1,235	1,190	1,190	-2.9%	32,000	1413億1260万	+4.71%	41.52	2.49
01/17	1,216	1,228	1,206	1,225	+0.37%	29,600	1455億3000万	+8.31%	42.76	2.57
01/16	1,215	1,241	1,215	1,221	0%	28,200	1449億9540万	+8.49%	42.6	2.56
01/15	1,225	1,243	1,216	1,221	-0.33%	34,800	1449億9540万	+9.07%	42.6	2.56
01/12	1,245	1,250	1,216	1,225	-1.25%	39,200	1454億7060万	+10.12%	42.74	2.57
01/11	1,251	1,298	1,229	1,240	+1.18%	82,600	1473億1200万	+12.12%	43.28	2.6
01/10	1,225	1,245	1,200	1,226	+0.29%	45,000	1455億8940万	+11.51%	42.78	2.57
01/09	1,189	1,222	1,189	1,222	+2.82%	50,400	1451億7360万	+11.9%	42.66	2.56
01/05	1,185	1,189	1,176	1,189	-0.34%	40,800	1411億9380万	+9.54%	41.49	2.49
01/04	1,133	1,225	1,106	1,193	+8.9%	171,200	1416億6900万	+10.42%	41.63	2.5
2017
12/29	1,097	1,113	1,095	1,095	-0.45%	21,800	1300億8600万	+1.86%	38.22	2.3
12/28	1,095	1,117	1,095	1,100	+1.1%	18,200	1306億8000万	+2.52%	38.4	2.31
12/27	1,087	1,093	1,087	1,088	+0.18%	6,400	1292億5440万	+1.49%	37.98	2.28
12/26	1,078	1,089	1,078	1,086	0%	12,800	1290億1680万	+1.59%	37.91	2.28
12/25	1,105	1,105	1,077	1,086	-1.27%	36,800	1290億1680万	+1.78%	37.91	2.28
12/22	1,105	1,117	1,095	1,100	0%	56,800	1306億8000万	+3.29%	38.4	2.31
12/21	1,091	1,110	1,089	1,100	+0.46%	33,600	1306億8000万	+3.58%	38.4	2.31
12/20	1,100	1,105	1,083	1,095	-0.45%	42,600	1300億8600万	+3.4%	38.22	2.3
12/19	1,074	1,130	1,068	1,100	+2.42%	101,800	1306億8000万	+4.07%	38.4	2.31
12/18	1,072	1,074	1,067	1,074	+0.66%	7,200	1275億9120万	+1.9%	37.49	2.25
12/15	1,070	1,075	1,064	1,067	-0.97%	12,600	1267億5960万	+1.43%	37.25	2.24
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

帝国ホテル（9708）の時価総額の推移

2017/09/04～2018/01/31

株価＆時価総額の推移

開示資料

決算

株式

チャート