帝国ホテル（9708）のPER（株価収益率）の推移

2015/12/18

2015/07/24～2015/12/18

株価＆PER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
2015
12/18	2,467	2,482	2,466	2,466	-0.72%	4,500	1464億8040万	-0.8%	46.25	2.88
12/17	2,469	2,484	2,465	2,484	+2.22%	10,600	1475億4960万	-0.16%	46.59	2.9
12/16	2,448	2,450	2,429	2,430	+0.33%	2,200	1443億4200万	-2.37%	45.58	2.84
12/15	2,416	2,440	2,411	2,422	-0.37%	5,400	1438億6680万	-2.77%	45.43	2.83
12/14	2,432	2,455	2,409	2,431	-0.12%	9,100	1444億140万	-2.53%	45.6	2.84
12/11	2,435	2,436	2,424	2,434	0%	11,400	1445億7960万	-2.44%	45.65	2.84
12/10	2,452	2,452	2,422	2,434	-1.38%	9,600	1445億7960万	-2.48%	45.65	2.84
12/09	2,485	2,486	2,460	2,468	-0.84%	6,100	1465億9920万	-1.16%	46.29	2.88
12/08	2,490	2,495	2,477	2,489	+0.08%	5,000	1478億4660万	-0.32%	46.68	2.91
12/07	2,490	2,500	2,487	2,487	-0.52%	6,500	1477億2780万	-0.4%	46.65	2.9
12/04	2,502	2,506	2,491	2,500	-0.6%	10,200	1485億	+0.12%	46.89	2.92
12/03	2,508	2,515	2,508	2,515	+0.28%	6,100	1493億9100万	+0.72%	47.17	2.94
12/02	2,509	2,512	2,503	2,508	+0.36%	7,400	1489億7520万	+0.52%	47.04	2.93
12/01	2,505	2,505	2,481	2,499	+0.32%	26,600	1484億4060万	+0.12%	46.87	2.92
11/30	2,499	2,500	2,481	2,491	-0.36%	8,800	1479億6540万	-0.28%	46.72	2.91
11/27	2,503	2,504	2,491	2,500	+0.32%	4,300	1485億	-0.16%	46.89	2.92
11/26	2,500	2,506	2,487	2,492	-0.48%	8,900	1480億2480万	-0.64%	46.74	2.91
11/25	2,506	2,509	2,500	2,504	-0.24%	14,500	1487億3760万	-0.28%	46.96	2.92
11/24	2,506	2,510	2,495	2,510	+0.6%	9,800	1490億9400万	-0.08%	47.08	2.93
11/20	2,520	2,520	2,490	2,495	-1.11%	12,300	1482億300万	-0.68%	46.8	2.91
11/19	2,528	2,531	2,523	2,523	-0.04%	14,300	1498億6620万	+0.48%	47.32	2.95
11/18	2,525	2,525	2,495	2,524	+0.52%	6,700	1499億2560万	+0.64%	47.34	2.95
11/17	2,508	2,518	2,508	2,511	+0.12%	2,400	1491億5340万	+0.2%	47.1	2.93
11/16	2,500	2,528	2,500	2,508	-0.2%	3,400	1489億7520万	+0.16%	47.04	2.93
11/13	2,506	2,526	2,500	2,513	-0.63%	5,100	1492億7220万	+0.48%	47.13	2.94
11/12	2,513	2,535	2,513	2,529	+0.76%	7,800	1502億2260万	+1.24%	47.43	2.95
11/11	2,510	2,518	2,500	2,510	+0.84%	7,700	1490億9400万	+0.6%	47.08	2.93
11/10	2,500	2,507	2,477	2,489	+0.08%	6,700	1478億4660万	-0.12%	46.68	2.91
11/09	2,487	2,507	2,480	2,487	+0.97%	12,700	1477億2780万	-0.08%	46.65	2.9
11/06	2,448	2,490	2,400	2,463	+0.49%	21,800	1463億220万	-0.97%	46.2	2.88
11/05	2,459	2,460	2,450	2,451	-0.2%	8,500	1455億8940万	-1.41%	45.97	2.86
11/04	2,486	2,486	2,450	2,456	-0.69%	7,700	1458億8640万	-1.13%	46.06	2.87
11/02	2,503	2,503	2,470	2,473	-0.72%	7,200	1468億9620万	-0.4%	46.38	2.89
10/30	2,490	2,504	2,480	2,491	-0.08%	6,900	1479億6540万	+0.36%	46.72	2.91
10/29	2,482	2,507	2,482	2,493	+0.52%	3,900	1480億8420万	+0.48%	46.76	2.91
10/28	2,482	2,510	2,475	2,480	-0.04%	5,900	1473億1200万	0%	46.51	2.9
10/27	2,528	2,529	2,472	2,481	-1.74%	20,300	1473億7140万	+0.04%	46.53	2.9
10/26	2,550	2,551	2,511	2,525	-0.98%	28,000	1499億8500万	+1.86%	47.36	2.95
10/23	2,693	2,698	2,507	2,550	-3.52%	88,200	1514億7000万	+2.99%	47.83	2.98
10/22	2,606	2,670	2,604	2,643	+1.65%	23,200	1569億9420万	+6.92%	49.57	3.09
10/21	2,599	2,613	2,581	2,600	+1.17%	18,500	1544億4000万	+5.52%	48.76	3.04
10/20	2,580	2,580	2,541	2,570	+1.34%	9,200	1526億5800万	+4.47%	48.2	3
10/19	2,515	2,550	2,490	2,536	+1.24%	17,700	1506億3840万	+3.26%	47.56	2.96
10/16	2,460	2,510	2,453	2,505	+1.83%	11,600	1487億9700万	+2.08%	46.98	2.93
10/15	2,470	2,507	2,460	2,460	+0.41%	3,300	1461億2400万	+0.37%	46.14	2.87
10/14	2,494	2,494	2,450	2,450	-1.21%	3,700	1455億3000万	-0.16%	45.95	2.86
10/13	2,448	2,500	2,448	2,480	+1.22%	4,700	1473億1200万	+0.9%	46.51	2.9
10/09	2,423	2,455	2,422	2,450	+0.7%	1,500	1455億3000万	-0.57%	45.95	2.86
10/08	2,431	2,449	2,427	2,433	-0.12%	1,900	1445億2020万	-1.5%	45.63	2.84
10/07	2,453	2,453	2,435	2,436	-0.69%	1,100	1446億9840万	-1.66%	45.69	2.85
10/06	2,457	2,457	2,436	2,453	+0.41%	1,200	1457億820万	-1.33%	46.01	2.87
10/05	2,448	2,454	2,420	2,443	+1.12%	4,300	1451億1420万	-2.04%	45.82	2.85
10/02	2,403	2,437	2,403	2,416	-1.35%	5,200	1435億1040万	-3.36%	45.31	2.82
10/01	2,421	2,449	2,365	2,449	+1.28%	6,700	1454億7060万	-2.04%	45.93	2.86
09/30	2,449	2,463	2,418	2,418	+0.75%	3,600	1436億2920万	-3.36%	45.35	2.82
09/29	2,436	2,436	2,400	2,400	-1.48%	2,800	1425億6000万	-4.34%	45.01	2.8
09/28	2,443	2,471	2,432	2,436	-0.53%	3,200	1446億9840万	-3.26%	45.69	2.85
09/25	2,470	2,472	2,400	2,449	-0.81%	15,500	1454億7060万	-3.16%	45.93	2.86
09/24	2,475	2,475	2,438	2,469	-0.24%	3,700	1466億5860万	-2.8%	46.31	2.88
09/18	2,463	2,489	2,463	2,475	+0.16%	5,200	1470億1500万	-2.94%	46.42	2.89
09/17	2,470	2,475	2,458	2,471	+0.28%	1,200	1467億7740万	-3.44%	46.35	2.89
09/16	2,441	2,469	2,438	2,464	+0.94%	3,200	1463億6160万	-4.05%	46.21	2.88
09/15	2,441	2,459	2,436	2,441	-0.77%	2,600	1449億9540万	-5.28%	45.78	2.85
09/14	2,478	2,478	2,443	2,460	+0.82%	4,100	1461億2400万	-4.91%	46.14	2.87
09/11	2,460	2,488	2,440	2,440	-2.09%	11,900	1449億3600万	-6.05%	45.76	2.85
09/10	2,460	2,492	2,430	2,492	+0.4%	4,800	1480億2480万	-4.45%	46.74	2.91
09/09	2,477	2,488	2,460	2,482	+0.49%	8,400	1474億3080万	-5.23%	46.55	2.9
09/08	2,450	2,511	2,405	2,470	+0.82%	8,900	1467億1800万	-6.12%	46.33	2.89
09/07	2,500	2,500	2,443	2,450	-2.7%	6,300	1455億3000万	-7.37%	45.95	2.86
09/04	2,561	2,580	2,518	2,518	-1.87%	4,100	1495億6920万	-5.34%	47.23	2.94
09/03	2,619	2,620	2,566	2,566	-2.02%	1,200	1524億2040万	-3.97%	48.13	3
09/02	2,587	2,619	2,552	2,619	+1%	8,800	1555億6860万	-2.35%	49.12	3.06
09/01	2,617	2,648	2,593	2,593	-0.92%	6,300	1540億2420万	-3.82%	48.63	3.03
08/31	2,653	2,660	2,560	2,617	-1.36%	5,400	1554億4980万	-3.4%	49.08	3.06
08/28	2,689	2,690	2,650	2,653	-0.34%	7,600	1575億8820万	-2.43%	49.76	3.1
08/27	2,650	2,675	2,604	2,662	+2.82%	12,200	1581億2280万	-2.53%	49.93	3.11
08/26	2,549	2,589	2,491	2,589	+7.2%	9,900	1537億8660万	-5.37%	48.56	3.02
08/25	2,448	2,590	2,303	2,415	-3.36%	23,300	1434億5100万	-11.93%	45.29	2.82
08/24	2,520	2,581	2,450	2,499	-3.92%	30,400	1484億4060万	-9.26%	46.87	2.92
08/21	2,600	2,680	2,590	2,601	-0.95%	15,300	1544億9940万	-5.83%	48.78	3.04
08/20	2,681	2,698	2,626	2,626	-3.06%	23,600	1559億8440万	-5.06%	49.25	3.07
08/19	2,714	2,718	2,680	2,709	-0.07%	17,800	1609億1460万	-2.17%	50.81	3.16
08/18	2,718	2,724	2,700	2,711	-0.26%	4,000	1610億3340万	-2.02%	50.85	3.17
08/17	2,697	2,718	2,697	2,718	+0.78%	9,000	1614億4920万	-1.56%	50.98	3.17
08/14	2,676	2,709	2,676	2,697	-0.48%	3,500	1602億180万	-2.14%	50.58	3.15
08/13	2,655	2,726	2,613	2,710	+1.31%	23,700	1609億7400万	-1.42%	50.83	3.17
08/12	2,701	2,722	2,675	2,675	-1.04%	13,200	1588億9500万	-2.51%	50.17	3.12
08/11	2,732	2,758	2,703	2,703	-0.48%	22,900	1605億5820万	-1.46%	50.7	3.16
08/10	2,722	2,760	2,710	2,716	-0.04%	20,300	1613億3040万	-0.91%	50.94	3.17
08/07	2,757	2,759	2,714	2,717	-1.74%	11,100	1613億8980万	-0.8%	50.96	3.17
08/06	2,787	2,788	2,760	2,765	-0.58%	13,100	1642億4100万	+1.02%	51.86	3.23
08/05	2,846	2,846	2,770	2,781	-1.56%	16,100	1651億9140万	+1.72%	52.16	3.25
08/04	2,803	2,850	2,803	2,825	+0.78%	8,900	1678億500万	+3.59%	52.98	3.3
08/03	2,884	2,884	2,800	2,803	-1.09%	18,500	1664億9820万	+3.09%	52.57	3.27
07/31	2,857	2,886	2,812	2,834	+0.5%	13,600	1683億3960万	+4.46%	53.15	3.31
07/30	2,970	2,970	2,808	2,820	-4.76%	28,300	1675億800万	+4.17%	52.89	3.29
07/29	2,925	2,973	2,881	2,961	+1.23%	27,200	1758億8340万	+9.63%	55.54	3.46
07/28	2,822	2,925	2,820	2,925	+1.85%	20,400	1737億4500万	+8.74%	54.86	3.42
07/27	2,919	2,919	2,800	2,872	-2.31%	45,800	1705億9680万	+7.16%	53.87	3.35
07/24	2,800	2,980	2,786	2,940	+5.76%	119,000	1746億3600万	+9.99%	55.14	3.43

帝国ホテル（9708）のPER（株価収益率）の推移

2015/07/24～2015/12/18

株価＆PERの推移

開示資料

決算

株式

チャート