帝国ホテル（9708）の時価総額の推移

2018/03/15

2017/10/18～2018/03/15

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
2018
03/15	2,136	2,156	2,134	2,146	+0.33%	3,100	1274億7240万	-2.68%	37.45	2.25
03/14	2,160	2,160	2,139	2,139	-0.97%	3,100	1270億5660万	-3.17%	37.33	2.24
03/13	2,141	2,160	2,138	2,160	-0.78%	1,700	1283億400万	-2.66%	37.7	2.26
03/12	2,144	2,180	2,138	2,177	+1.54%	7,100	1293億1380万	-2.29%	38	2.28
03/09	2,170	2,170	2,142	2,144	-0.92%	2,400	1273億5360万	-4.11%	37.42	2.25
03/08	2,188	2,196	2,156	2,164	-0.09%	1,800	1285億4160万	-3.65%	37.77	2.27
03/07	2,159	2,166	2,159	2,166	-0.37%	600	1286億6040万	-3.95%	37.8	2.27
03/06	2,169	2,179	2,156	2,174	+1.12%	2,500	1291億3560万	-3.98%	37.94	2.28
03/05	2,163	2,180	2,140	2,150	-1.38%	4,500	1277億1000万	-5.45%	37.52	2.25
03/02	2,206	2,216	2,180	2,180	-1.71%	4,000	1294億9200万	-4.6%	38.05	2.29
03/01	2,220	2,238	2,201	2,218	-0.89%	2,900	1317億4920万	-3.31%	38.71	2.33
02/28	2,245	2,250	2,224	2,238	-0.53%	1,000	1329億3720万	-2.7%	39.06	2.35
02/27	2,237	2,256	2,237	2,250	+0.58%	1,100	1336億5000万	-2.39%	39.27	2.36
02/26	2,250	2,292	2,234	2,237	-0.97%	4,500	1328億7780万	-3.08%	39.04	2.35
02/23	2,280	2,280	2,234	2,259	-0.09%	5,200	1341億8460万	-2.29%	39.43	2.37
02/22	2,231	2,262	2,231	2,261	+0.31%	3,100	1343億340万	-2.42%	39.46	2.37
02/21	2,240	2,260	2,217	2,254	+0.63%	9,900	1338億8760万	-3.01%	39.34	2.36
02/20	2,230	2,250	2,230	2,240	+0.49%	2,800	1330億5600万	-3.95%	39.1	2.35
02/19	2,248	2,248	2,212	2,229	-0.85%	5,000	1324億260万	-4.74%	38.9	2.34
02/16	2,261	2,269	2,211	2,248	+1.26%	4,100	1335億3120万	-4.26%	39.24	2.36
02/15	2,207	2,241	2,180	2,220	-1.64%	5,300	1318億6800万	-5.85%	38.75	2.33
02/14	2,168	2,257	2,167	2,257	+2.97%	15,600	1340億6580万	-4.65%	39.39	2.37
02/13	2,220	2,220	2,167	2,192	+1.15%	8,800	1302億480万	-7.67%	38.26	2.3
02/09	2,199	2,202	2,140	2,167	-3.65%	14,200	1287億1980万	-9.03%	37.82	2.27
02/08	2,250	2,253	2,220	2,249	-0.04%	10,900	1335億9060万	-5.94%	39.25	2.36
02/07	2,202	2,289	2,201	2,250	-6.25%	81,300	1336億5000万	-5.78%	39.27	2.36
02/06	2,426	2,426	2,338	2,400	+0.76%	42,200	1425億6000万	+0.59%	41.89	2.52
02/05	2,335	2,430	2,249	2,382	+0.46%	27,000	1414億9080万	+0.21%	41.57	2.5
02/02	2,389	2,389	2,364	2,371	-0.75%	4,700	1408億3740万	+0.08%	41.38	2.49
02/01	2,381	2,439	2,350	2,389	+0.13%	11,000	1419億660万	+1.19%	41.7	2.51
01/31	2,391	2,400	2,383	2,386	-0.54%	4,400	1417億2840万	+1.4%	41.64	2.5
01/30	2,422	2,424	2,391	2,399	-0.95%	8,100	1425億60万	+2.26%	41.87	2.52
01/29	2,480	2,480	2,419	2,422	+0.12%	14,000	1438億6680万	+3.59%	42.27	2.54
01/26	2,424	2,440	2,382	2,419	+0.75%	18,800	1436億8860万	+3.86%	42.22	2.54
01/25	2,400	2,423	2,391	2,401	+0.63%	10,700	1426億1940万	+3.58%	41.91	2.52
01/24	2,394	2,425	2,370	2,386	+1.06%	15,400	1417億2840万	+3.42%	41.64	2.5
01/23	2,330	2,441	2,330	2,361	+1.68%	20,100	1402億4340万	+2.74%	41.21	2.48
01/22	2,335	2,349	2,321	2,322	-0.34%	12,500	1379億2680万	+1.44%	40.53	2.43
01/19	2,350	2,370	2,325	2,330	-2.06%	11,800	1384億200万	+2.15%	40.67	2.44
01/18	2,465	2,470	2,379	2,379	-2.9%	16,000	1413億1260万	+4.66%	41.52	2.49
01/17	2,431	2,455	2,411	2,450	+0.37%	14,800	1455億3000万	+8.26%	42.76	2.57
01/16	2,430	2,481	2,430	2,441	0%	14,100	1449億9540万	+8.49%	42.6	2.56
01/15	2,449	2,485	2,431	2,441	-0.33%	17,400	1449億9540万	+9.12%	42.6	2.56
01/12	2,490	2,500	2,432	2,449	-1.25%	19,600	1454億7060万	+10.12%	42.74	2.57
01/11	2,501	2,595	2,457	2,480	+1.18%	41,300	1473億1200万	+12.17%	43.28	2.6
01/10	2,450	2,490	2,400	2,451	+0.29%	22,500	1455億8940万	+11.56%	42.78	2.57
01/09	2,378	2,444	2,377	2,444	+2.82%	25,200	1451億7360万	+11.96%	42.66	2.56
01/05	2,370	2,378	2,351	2,377	-0.34%	20,400	1411億9380万	+9.49%	41.49	2.49
01/04	2,265	2,450	2,212	2,385	+8.9%	85,600	1416億6900万	+10.37%	41.63	2.5
2017
12/29	2,193	2,226	2,190	2,190	-0.45%	10,900	1300億8600万	+1.86%	38.22	2.3
12/28	2,189	2,234	2,189	2,200	+1.1%	9,100	1306億8000万	+2.47%	38.4	2.31
12/27	2,173	2,185	2,173	2,176	+0.18%	3,200	1292億5440万	+1.54%	37.98	2.28
12/26	2,155	2,178	2,155	2,172	0%	6,400	1290億1680万	+1.54%	37.91	2.28
12/25	2,209	2,209	2,154	2,172	-1.27%	18,400	1290億1680万	+1.73%	37.91	2.28
12/22	2,210	2,233	2,190	2,200	0%	28,400	1306億8000万	+3.29%	38.4	2.31
12/21	2,181	2,220	2,177	2,200	+0.46%	16,800	1306億8000万	+3.53%	38.4	2.31
12/20	2,200	2,210	2,166	2,190	-0.45%	21,300	1300億8600万	+3.4%	38.22	2.3
12/19	2,147	2,259	2,136	2,200	+2.42%	50,900	1306億8000万	+4.12%	38.4	2.31
12/18	2,143	2,148	2,134	2,148	+0.66%	3,600	1275億9120万	+1.9%	37.49	2.25
12/15	2,140	2,150	2,128	2,134	-0.97%	6,300	1267億5960万	+1.43%	37.25	2.24
12/14	2,150	2,155	2,143	2,155	+0.94%	11,300	1280億700万	+2.57%	37.61	2.26
12/13	2,130	2,135	2,119	2,135	+0.71%	6,300	1268億1900万	+1.81%	37.26	2.24
12/12	2,133	2,154	2,115	2,120	-0.52%	9,100	1259億2800万	+1.24%	37	2.22
12/11	2,111	2,144	2,111	2,131	+0.09%	9,100	1265億8140万	+1.86%	37.19	2.23
12/08	2,126	2,130	2,075	2,129	0%	10,000	1264億6260万	+1.91%	37.16	2.23
12/07	2,119	2,140	2,106	2,129	+0.47%	10,500	1264億6260万	+2.06%	37.16	2.23
12/06	2,120	2,120	2,105	2,119	+0.33%	5,300	1258億6860万	+1.73%	36.98	2.22
12/05	2,137	2,137	2,110	2,112	-0.89%	8,700	1254億5280万	+1.54%	36.86	2.21
12/04	2,124	2,132	2,120	2,131	+0.28%	6,300	1265億8140万	+2.5%	37.19	2.23
12/01	2,126	2,128	2,120	2,125	+0.62%	2,000	1262億2500万	+2.36%	37.09	2.23
11/30	2,135	2,135	2,110	2,112	-0.85%	4,900	1254億5280万	+1.83%	36.86	2.21
11/29	2,120	2,130	2,102	2,130	+0.47%	8,000	1265億2200万	+2.75%	37.18	2.23
11/28	2,125	2,135	2,120	2,120	-0.47%	8,200	1259億2800万	+2.42%	37	2.22
11/27	2,117	2,130	2,115	2,130	+1.38%	11,400	1265億2200万	+3%	37.18	2.23
11/24	2,125	2,125	2,065	2,101	-0.66%	34,400	1247億9940万	+1.69%	36.67	2.2
11/22	2,064	2,138	2,062	2,115	+2.47%	40,100	1256億3100万	+2.42%	36.91	2.22
11/21	2,062	2,068	2,060	2,064	0%	1,300	1226億160万	+0.05%	36.02	2.16
11/20	2,068	2,068	2,060	2,064	-0.05%	1,800	1226億160万	+0.05%	36.02	2.16
11/17	2,063	2,068	2,046	2,065	+0.39%	6,800	1226億6100万	+0.1%	36.04	2.17
11/16	2,046	2,058	2,044	2,057	+0.54%	5,600	1221億8580万	-0.34%	35.9	2.16
11/15	2,051	2,052	2,046	2,046	-0.49%	7,300	1215億3240万	-0.87%	35.71	2.15
11/14	2,060	2,060	2,055	2,056	-0.19%	3,600	1221億2640万	-0.44%	35.88	2.16
11/13	2,071	2,071	2,055	2,060	0%	1,400	1223億6400万	-0.34%	35.95	2.16
11/10	2,057	2,066	2,055	2,060	-0.15%	5,200	1223億6400万	-0.39%	35.95	2.16
11/09	2,065	2,075	2,062	2,063	+0.1%	6,300	1225億4220万	-0.24%	36.01	2.16
11/08	2,062	2,065	2,057	2,061	-0.05%	4,000	1224億2340万	-0.39%	35.97	2.16
11/07	2,051	2,062	2,049	2,062	+0.49%	6,200	1224億8280万	-0.34%	35.99	2.16
11/06	2,047	2,060	2,046	2,052	+0.1%	5,800	1218億8880万	-0.87%	35.81	2.15
11/02	2,059	2,060	2,050	2,050	-0.44%	9,600	1217億7000万	-1.01%	35.78	2.15
11/01	2,061	2,061	2,056	2,059	-0.19%	3,200	1223億460万	-0.63%	35.94	2.16
10/31	2,052	2,063	2,052	2,063	+0.44%	3,800	1225億4220万	-0.43%	36.01	2.16
10/30	2,065	2,065	2,052	2,054	-0.87%	12,600	1220億760万	-0.87%	35.85	2.15
10/27	2,070	2,073	2,066	2,072	+0.24%	4,000	1230億7680万	-0.05%	36.16	2.17
10/26	2,069	2,070	2,067	2,067	-0.1%	3,300	1227億7980万	-0.34%	36.08	2.17
10/25	2,075	2,075	2,069	2,069	-0.24%	7,300	1228億9860万	-0.29%	36.11	2.17
10/24	2,070	2,074	2,069	2,074	+0.29%	5,400	1231億9560万	-0.05%	36.2	2.17
10/23	2,070	2,075	2,067	2,068	-0.1%	3,300	1228億3920万	-0.43%	36.09	2.17
10/20	2,066	2,077	2,065	2,070	-0.29%	8,200	1229億5800万	-0.34%	36.13	2.17
10/19	2,076	2,076	2,068	2,076	+0.39%	2,700	1233億1440万	-0.05%	36.23	2.18
10/18	2,070	2,077	2,068	2,068	-0.43%	7,500	1228億3920万	-0.48%	36.09	2.17

帝国ホテル（9708）の時価総額の推移

2017/10/18～2018/03/15

株価＆時価総額の推移

開示資料

決算

株式

チャート