帝国ホテル（9708）のPER（株価収益率）の推移

2016/03/15

2015/10/19～2016/03/15

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
2016
03/15	2,419	2,419	2,381	2,399	-0.04%	3,100	1425億60万	+1.01%	44.99	2.8
03/14	2,379	2,419	2,356	2,400	+0.93%	2,500	1425億6000万	+1.1%	45.01	2.8
03/11	2,310	2,378	2,296	2,378	+2.81%	2,800	1412億5320万	+0.13%	44.6	2.78
03/10	2,339	2,340	2,233	2,313	-1.28%	23,600	1373億9220万	-2.65%	43.38	2.7
03/09	2,361	2,401	2,343	2,343	-3.26%	9,800	1391億7420万	-1.64%	43.94	2.74
03/08	2,449	2,450	2,389	2,422	-0.78%	4,200	1438億6680万	+1.47%	45.43	2.83
03/07	2,450	2,455	2,440	2,441	+0.66%	3,200	1449億9540万	+2.13%	45.78	2.85
03/04	2,415	2,440	2,402	2,425	+0.41%	4,900	1440億4500万	+1.59%	45.48	2.83
03/03	2,442	2,462	2,411	2,415	-1.11%	3,600	1434億5100万	+1.43%	45.29	2.82
03/02	2,440	2,445	2,439	2,442	+0.78%	1,800	1450億5480万	+2.78%	45.8	2.85
03/01	2,410	2,424	2,401	2,423	+1.3%	3,200	1439億2620万	+2.19%	45.44	2.83
02/29	2,411	2,449	2,392	2,392	-0.79%	5,700	1420億8480万	+1.06%	44.86	2.79
02/26	2,451	2,469	2,411	2,411	-1.43%	5,800	1432億1340万	+2.12%	45.22	2.82
02/25	2,445	2,470	2,420	2,446	+0.91%	5,200	1452億9240万	+4%	45.88	2.86
02/24	2,355	2,438	2,348	2,424	+1.42%	3,300	1439億8560万	+3.41%	45.46	2.83
02/23	2,449	2,480	2,390	2,390	-2.45%	7,900	1419億6600万	+2.18%	44.83	2.79
02/22	2,435	2,450	2,416	2,450	+0.62%	2,500	1455億3000万	+4.93%	45.95	2.86
02/19	2,427	2,435	2,392	2,435	+1.71%	6,400	1446億3900万	+4.46%	45.67	2.84
02/18	2,412	2,457	2,394	2,394	-0.46%	14,300	1422億360万	+2.88%	44.9	2.8
02/17	2,470	2,481	2,390	2,405	+5.95%	32,400	1428億5700万	+3.35%	45.11	2.81
02/16	2,225	2,323	2,225	2,270	+2.02%	12,000	1348億3800万	-2.28%	42.58	2.65
02/15	2,265	2,265	2,190	2,225	+2.77%	9,900	1321億6500万	-4.34%	41.73	2.6
02/12	2,170	2,231	2,130	2,165	-5.99%	14,300	1286億100万	-7.16%	40.61	2.53
02/10	2,260	2,303	2,180	2,303	+2.08%	18,800	1367億9820万	-1.62%	43.19	2.69
02/09	2,340	2,340	2,256	2,256	-5.53%	4,000	1340億640万	-3.84%	42.31	2.64
02/08	2,380	2,401	2,362	2,388	-0.87%	3,300	1418億4720万	+1.49%	44.79	2.79
02/05	2,376	2,410	2,357	2,409	-0.08%	5,800	1430億9460万	+2.34%	45.18	2.81
02/04	2,458	2,458	2,411	2,411	-2.15%	1,900	1432億1340万	+2.42%	45.22	2.82
02/03	2,466	2,481	2,446	2,464	-0.56%	5,300	1463億6160万	+4.67%	46.21	2.88
02/02	2,498	2,505	2,477	2,478	-0.8%	8,800	1471億9320万	+5.45%	46.48	2.89
02/01	2,418	2,518	2,409	2,498	+6.39%	29,300	1483億8120万	+6.43%	46.85	2.92
01/29	2,296	2,395	2,296	2,348	+2.4%	8,200	1394億7120万	+0.13%	44.04	2.74
01/28	2,292	2,309	2,292	2,293	+0.09%	3,300	1362億420万	-2.43%	43.01	2.68
01/27	2,294	2,319	2,291	2,291	-0.13%	9,400	1360億8540万	-2.76%	42.97	2.68
01/26	2,333	2,333	2,290	2,294	-1.55%	5,800	1362億6360万	-2.96%	43.03	2.68
01/25	2,380	2,380	2,289	2,330	+3.46%	11,700	1384億200万	-1.69%	43.7	2.72
01/22	2,191	2,280	2,188	2,252	+3.21%	8,200	1337億6880万	-5.1%	42.24	2.63
01/21	2,226	2,249	2,151	2,182	-2.89%	12,000	1296億1080万	-8.32%	40.92	2.55
01/20	2,314	2,314	2,235	2,247	-1.83%	9,200	1334億7180万	-6.02%	42.14	2.62
01/19	2,272	2,316	2,272	2,289	-0.26%	3,700	1359億6660万	-4.55%	42.93	2.67
01/18	2,301	2,301	2,272	2,295	-2.46%	8,800	1363億2300万	-4.57%	43.04	2.68
01/15	2,390	2,390	2,348	2,353	+0.56%	3,700	1397億6820万	-2.49%	44.13	2.75
01/14	2,345	2,358	2,330	2,340	-2.42%	4,500	1389億9600万	-3.23%	43.89	2.73
01/13	2,298	2,398	2,298	2,398	+4.35%	5,200	1424億4120万	-1.11%	44.98	2.8
01/12	2,380	2,380	2,298	2,298	-2.13%	16,000	1365億120万	-5.39%	43.1	2.68
01/08	2,332	2,386	2,332	2,348	-1.26%	8,000	1394億7120万	-3.69%	44.04	2.74
01/07	2,394	2,405	2,372	2,378	-0.67%	13,000	1412億5320万	-2.7%	44.6	2.78
01/06	2,401	2,406	2,391	2,394	-0.66%	3,100	1422億360万	-2.21%	44.9	2.8
01/05	2,427	2,427	2,398	2,410	-0.9%	5,200	1431億5400万	-1.75%	45.2	2.82
01/04	2,427	2,439	2,420	2,432	+0.5%	3,000	1444億6080万	-0.98%	45.61	2.84
2015
12/30	2,400	2,450	2,400	2,420	+0.5%	10,800	1437億4800万	-1.59%	45.39	2.83
12/29	2,380	2,455	2,380	2,408	+0.33%	3,700	1430億3520万	-2.19%	45.16	2.81
12/28	2,365	2,448	2,361	2,400	+1.39%	13,400	1425億6000万	-2.68%	45.01	2.8
12/25	2,410	2,410	2,367	2,367	-2.19%	20,800	1405億9980万	-4.21%	44.39	2.76
12/24	2,440	2,447	2,420	2,420	-0.82%	11,600	1437億4800万	-2.3%	45.39	2.83
12/22	2,459	2,462	2,431	2,440	-0.77%	5,300	1449億3600万	-1.65%	45.76	2.85
12/21	2,460	2,460	2,422	2,459	-0.28%	4,600	1460億6460万	-0.97%	46.12	2.87
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

帝国ホテル（9708）のPER（株価収益率）の推移

2015/10/19～2016/03/15

株価＆PERの推移

開示資料

決算

株式

チャート