星野リゾート・リート投資法人（3287）の株価チャート
株価
3/27
- 前日 (3/26)
- 250,500
- 始値
- 251,900
- 高値
- 252,000
- 安値
- 249,900
- 終値 +0.6%
- 252,000
- 出来高 -24.3%
- 1,477
乖離率
- 株価（5日）
移動平均値 - +0.36%
251,100 - 株価（25日）
移動平均値 - -3.43%
260,952 - 出来高（5日）
移動平均値 - -11.4%
1,667
2025/10/28～2026/03/27
株価推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 251,900 | 252,000 | 249,900 | 252,000 | +0.6% | 1,477 | - | -3.43% | - | - |
| 03/26 | 253,500 | 253,600 | 248,700 | 250,500 | -1.14% | 1,951 | - | -4.28% | - | - |
| 03/25 | 251,500 | 254,000 | 251,500 | 253,400 | +1.12% | 795 | - | -3.41% | - | - |
| 03/24 | 251,500 | 253,200 | 250,600 | 250,600 | +0.64% | 1,979 | - | -4.67% | - | - |
| 03/23 | 253,000 | 253,000 | 248,000 | 249,000 | -1.89% | 2,131 | - | -5.53% | - | - |
| 03/19 | 259,100 | 259,900 | 253,800 | 253,800 | -2.76% | 1,795 | - | -3.93% | - | - |
| 03/18 | 259,400 | 261,000 | 258,000 | 261,000 | +1.01% | 1,197 | - | -1.32% | - | - |
| 03/17 | 258,200 | 259,700 | 257,200 | 258,400 | +0.47% | 1,096 | - | -2.28% | - | - |
| 03/16 | 254,000 | 257,700 | 253,100 | 257,200 | +1.02% | 1,531 | - | -2.73% | - | - |
| 03/13 | 255,600 | 258,100 | 254,600 | 254,600 | -1.16% | 2,934 | - | -3.75% | - | - |
| 03/12 | 259,700 | 259,800 | 256,100 | 257,600 | -0.88% | 1,555 | - | -2.67% | - | - |
| 03/11 | 258,100 | 261,200 | 257,100 | 259,900 | +0.7% | 1,866 | - | -1.8% | - | - |
| 03/10 | 259,100 | 259,100 | 256,300 | 258,100 | +0.39% | 2,041 | - | -2.43% | - | - |
| 03/09 | 257,100 | 258,400 | 254,500 | 257,100 | -1.87% | 2,693 | - | -2.79% | - | - |
| 03/06 | 262,700 | 263,600 | 260,600 | 262,000 | -0.61% | 1,934 | - | -0.96% | - | - |
| 03/05 | 263,000 | 266,700 | 262,100 | 263,600 | +2.17% | 2,619 | - | -0.28% | - | - |
| 03/04 | 263,200 | 265,700 | 256,500 | 258,000 | -3.12% | 4,403 | - | -2.27% | - | - |
| 03/03 | 270,500 | 270,700 | 266,100 | 266,300 | -2.24% | 2,907 | - | +0.91% | - | - |
| 03/02 | 270,000 | 272,800 | 265,100 | 272,400 | +0.48% | 3,402 | - | +3.33% | - | - |
| 02/27 | 272,900 | 272,900 | 270,700 | 271,100 | -0.73% | 2,270 | - | +3.08% | - | - |
| 02/26 | 273,000 | 274,200 | 270,300 | 273,100 | +0.07% | 2,395 | - | +4.1% | - | - |
| 02/25 | 272,500 | 273,300 | 271,100 | 272,900 | +0.18% | 2,306 | - | +4.24% | - | - |
| 02/24 | 272,200 | 274,100 | 271,400 | 272,400 | +1.15% | 2,659 | - | +4.22% | - | - |
| 02/20 | 270,500 | 272,900 | 269,300 | 269,300 | -0.07% | 2,013 | - | +3.16% | - | - |
| 02/19 | 270,300 | 271,600 | 268,300 | 269,500 | -0.55% | 1,851 | - | +3.33% | - | - |
| 02/18 | 266,800 | 272,600 | 266,400 | 271,000 | +1.84% | 2,832 | - | +4.05% | - | - |
| 02/17 | 267,100 | 267,100 | 263,100 | 266,100 | -0.41% | 2,124 | - | +2.34% | - | - |
| 02/16 | 268,000 | 270,400 | 264,600 | 267,200 | -0.26% | 3,028 | - | +2.86% | - | - |
| 02/13 | 263,400 | 267,900 | 260,000 | 267,900 | +1.4% | 5,971 | - | +3.24% | - | - |
| 02/12 | 262,000 | 266,000 | 261,000 | 264,200 | +1.03% | 2,807 | - | +1.92% | - | - |
| 02/10 | 260,300 | 261,700 | 259,400 | 261,500 | +0.97% | 1,971 | - | +0.95% | - | - |
| 02/09 | 260,000 | 261,900 | 258,600 | 259,000 | +0.19% | 2,362 | - | +0.04% | - | - |
| 02/06 | 259,400 | 260,700 | 257,500 | 258,500 | -0.35% | 1,848 | - | -0.18% | - | - |
| 02/05 | 259,000 | 261,200 | 257,900 | 259,400 | +0.43% | 1,858 | - | +0.08% | - | - |
| 02/04 | 258,300 | 258,900 | 256,900 | 258,300 | +0.12% | 1,204 | - | -0.4% | - | - |
| 02/03 | 257,100 | 258,000 | 255,600 | 258,000 | +0.66% | 1,529 | - | -0.59% | - | - |
| 02/02 | 257,600 | 258,400 | 256,000 | 256,300 | -0.16% | 1,401 | - | -1.23% | - | - |
| 01/30 | 258,600 | 260,600 | 256,700 | 256,700 | -0.81% | 3,903 | - | -1.07% | - | - |
| 01/29 | 255,600 | 258,800 | 253,000 | 258,800 | +0.62% | 2,900 | - | -0.19% | - | - |
| 01/28 | 256,600 | 257,600 | 255,400 | 257,200 | +0.9% | 2,566 | - | -0.74% | - | - |
| 01/27 | 256,000 | 256,000 | 253,000 | 254,900 | -0.16% | 1,577 | - | -1.57% | - | - |
| 01/26 | 258,800 | 259,000 | 255,300 | 255,300 | -1.73% | 1,735 | - | -1.29% | - | - |
| 01/23 | 257,500 | 259,800 | 256,900 | 259,800 | +1.21% | 1,356 | - | +0.55% | - | - |
| 01/22 | 256,000 | 259,800 | 256,000 | 256,700 | +0.79% | 1,772 | - | -0.5% | - | - |
| 01/21 | 259,000 | 259,200 | 254,000 | 254,700 | -1.74% | 2,254 | - | -1.17% | - | - |
| 01/20 | 263,100 | 263,100 | 259,200 | 259,200 | -1.14% | 1,567 | - | +0.71% | - | - |
| 01/19 | 265,900 | 266,600 | 261,200 | 262,200 | -0.94% | 1,623 | - | +2.04% | - | - |
| 01/16 | 265,500 | 269,200 | 264,000 | 264,700 | +0.65% | 3,036 | - | +3.22% | - | - |
| 01/15 | 261,000 | 263,000 | 260,100 | 263,000 | +0.77% | 1,704 | - | +2.84% | - | - |
| 01/14 | 260,100 | 261,700 | 259,500 | 261,000 | +0.35% | 1,592 | - | +2.29% | - | - |
| 01/13 | 260,000 | 260,200 | 257,400 | 260,100 | +0.08% | 2,061 | - | +2.13% | - | - |
| 01/09 | 263,100 | 263,100 | 259,800 | 259,900 | -0.15% | 1,758 | - | +2.22% | - | - |
| 01/08 | 261,400 | 261,900 | 259,000 | 260,300 | -0.23% | 2,342 | - | +2.52% | - | - |
| 01/07 | 258,200 | 261,200 | 257,200 | 260,900 | +0.62% | 1,746 | - | +2.89% | - | - |
| 01/06 | 258,200 | 260,400 | 258,000 | 259,300 | +0.54% | 1,221 | - | +2.38% | - | - |
| 01/05 | 261,600 | 262,400 | 255,300 | 257,900 | -1.26% | 3,444 | - | +1.88% | - | - |
| 2025 | ||||||||||
| 12/30 | 264,600 | 265,000 | 261,200 | 261,200 | -0.99% | 1,544 | - | +3.2% | - | - |
| 12/29 | 263,200 | 264,600 | 261,800 | 263,800 | +0.23% | 1,701 | - | +4.34% | - | - |
| 12/26 | 263,200 | 263,800 | 262,000 | 263,200 | 0% | 2,031 | - | +4.29% | - | - |
| 12/25 | 258,300 | 263,200 | 257,800 | 263,200 | +2.37% | 2,475 | - | +4.53% | - | - |
| 12/24 | 255,100 | 259,000 | 254,800 | 257,100 | +0.51% | 2,119 | - | +2.32% | - | - |
| 12/23 | 252,200 | 255,800 | 251,500 | 255,800 | +1.47% | 2,161 | - | +1.88% | - | - |
| 12/22 | 254,400 | 256,000 | 252,100 | 252,100 | -0.9% | 1,464 | - | +0.39% | - | - |
| 12/19 | 254,900 | 255,700 | 253,800 | 254,400 | +0.39% | 2,333 | - | +1.14% | - | - |
| 12/18 | 248,000 | 254,200 | 247,300 | 253,400 | +2.63% | 2,983 | - | +0.58% | - | - |
| 12/17 | 248,800 | 248,800 | 245,200 | 246,900 | -0.76% | 2,303 | - | -2.19% | - | - |
| 12/16 | 250,200 | 251,500 | 248,100 | 248,800 | -0.56% | 2,002 | - | -1.73% | - | - |
| 12/15 | 248,700 | 250,300 | 248,600 | 250,200 | +0.32% | 1,450 | - | -1.39% | - | - |
| 12/12 | 246,500 | 249,800 | 246,500 | 249,400 | +1.18% | 3,240 | - | -1.84% | - | - |
| 12/11 | 249,200 | 249,900 | 245,300 | 246,500 | -0.88% | 1,333 | - | -3.16% | - | - |
| 12/10 | 248,900 | 249,400 | 247,100 | 248,700 | -0.12% | 1,656 | - | -2.52% | - | - |
| 12/09 | 246,500 | 249,000 | 245,800 | 249,000 | +0.57% | 2,039 | - | -2.55% | - | - |
| 12/08 | 248,500 | 248,500 | 245,400 | 247,600 | -0.2% | 1,592 | - | -3.23% | - | - |
| 12/05 | 250,000 | 250,000 | 247,600 | 248,100 | -0.32% | 1,333 | - | -3.21% | - | - |
| 12/04 | 248,600 | 249,900 | 247,500 | 248,900 | -0.44% | 1,763 | - | -3.12% | - | - |
| 12/03 | 251,000 | 251,400 | 248,200 | 250,000 | -0.36% | 1,550 | - | -2.98% | - | - |
| 12/02 | 252,000 | 253,200 | 250,500 | 250,900 | -0.52% | 1,087 | - | -2.91% | - | - |
| 12/01 | 253,900 | 255,800 | 252,200 | 252,200 | -0.43% | 1,507 | - | -2.61% | - | - |
| 11/28 | 255,500 | 255,900 | 253,300 | 253,300 | -1.05% | 1,527 | - | -2.39% | - | - |
| 11/27 | 256,900 | 257,400 | 255,200 | 256,000 | -0.35% | 1,099 | - | -1.5% | - | - |
| 11/26 | 254,300 | 258,300 | 254,000 | 256,900 | +1.02% | 2,590 | - | -1.26% | - | - |
| 11/25 | 253,000 | 255,200 | 252,900 | 254,300 | +0.67% | 1,831 | - | -2.34% | - | - |
| 11/21 | 248,000 | 252,600 | 247,900 | 252,600 | +1.53% | 1,566 | - | -3.11% | - | - |
| 11/20 | 252,700 | 252,700 | 248,400 | 248,800 | -0.48% | 1,922 | - | -4.7% | - | - |
| 11/19 | 251,500 | 252,900 | 250,000 | 250,000 | -0.75% | 1,620 | - | -4.42% | - | - |
| 11/18 | 257,200 | 257,200 | 251,500 | 251,900 | -2.06% | 2,767 | - | -3.87% | - | - |
| 11/17 | 262,000 | 262,000 | 256,200 | 257,200 | -1.94% | 2,068 | - | -2.01% | - | - |
| 11/14 | 264,000 | 265,100 | 262,300 | 262,300 | -0.76% | 869 | - | -0.16% | - | - |
| 11/13 | 265,400 | 266,000 | 263,600 | 264,300 | -0.6% | 1,128 | - | +0.55% | - | - |
| 11/12 | 266,000 | 267,500 | 265,300 | 265,900 | -0.04% | 1,745 | - | +1.13% | - | - |
| 11/11 | 263,200 | 266,000 | 262,100 | 266,000 | +1.57% | 1,778 | - | +1.1% | - | - |
| 11/10 | 261,700 | 263,200 | 260,800 | 261,900 | +0.96% | 1,698 | - | -0.45% | - | - |
| 11/07 | 260,700 | 262,400 | 259,200 | 259,400 | -0.61% | 1,112 | - | -1.46% | - | - |
| 11/06 | 261,500 | 262,400 | 260,500 | 261,000 | -0.08% | 1,110 | - | -0.98% | - | - |
| 11/05 | 258,000 | 261,200 | 256,400 | 261,200 | +1.12% | 1,907 | - | -1.03% | - | - |
| 11/04 | 256,900 | 260,000 | 255,400 | 258,300 | +0.35% | 2,022 | - | -2.24% | - | - |
| 10/31 | 260,000 | 260,500 | 257,000 | 257,400 | -0.73% | 1,778 | - | -2.79% | - | - |
| 10/30 | 256,300 | 261,200 | 255,000 | 259,300 | -1.44% | 2,690 | - | -2.26% | - | - |
| 10/29 | 266,000 | 267,500 | 263,100 | 263,100 | -1.68% | 6,778 | - | -1% | - | - |
| 10/28 | 268,800 | 268,800 | 264,400 | 267,600 | -0.48% | 2,851 | - | +0.58% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2013年 10月期 | 162,500 650,000 7/16 | 140,000 560,000 7/29 | 47,176 11,794 7/12 | - | - | +4.37% 8/29 | -3.57% 10/7 |
| 2014年 4月期 | 304,250 1,217,000 9/18 | 141,500 566,000 11/11 566,000 11/8 | 8,496 2,124 5/2 | 522億9327万 | 109億2380万 | +14.72% 9/17 | -4.98% 5/13 |
| 2015年 4月期 | 383,500 1,534,000 4/13 | 258,000 1,032,000 9/16 | 4,300 1,075 5/1 | 659億1444万 | 512億7904万 | +12.24% 10/28 | -14.95% 9/8 |
| 2016年 4月期 | 353,000 1,412,000 3/2 | 273,500 1,094,000 1/21 | 34,884 8,721 11/4 | 1101億4729万 | 853億4075万 | +10.61% 2/25 | -8.63% 1/21 |
| 2017年 4月期 | 313,000 626,000 1/6 | 273,500 547,000 10/31 | 5,186 2,593 10/27 | 1023億5976万 | 944億5049万 | +3.97% 1/5 | -4.98% 2/9 |
| 2018年 4月期 | 293,500 587,000 7/20 587,000 1/25 | 262,000 524,000 10/30 | 24,052 12,026 11/2 | 1302億3299万 | 1162億5568万 | +4.83% 1/23 | -4.11% 10/29 |
| 2019年 4月期 | 308,500 617,000 9/26 | 247,000 494,000 12/25 | 8,004 4,002 10/29 | 1368億8885万 | 1095億9982万 | +8.95% 9/25 | -6.4% 11/13 |
| 2020年 4月期 | 297,500 595,000 1/20 | 125,000 250,000 3/19 | 17,328 8,664 3/19 | 1320億789万 | 554億6550万 | +17.41% 5/27 | -41.67% 3/19 |
| 2021年 4月期 | 373,500 747,000 9/28 747,000 9/27 | 240,750 481,500 12/22 | 23,294 11,647 3/19 | 1680億4885万 | 1068億2655万 | +12.04% 3/19 | -11.23% 12/2 |
| 2022年 4月期 | 377,000 754,000 11/8 | 302,000 604,000 1/21 | 13,678 6,839 11/24 | 1696億2361万 | - | +6.47% 3/29 | -9.33% 6/16 |
| 2023年 4月期 | 380,500 761,000 1/31 | 294,500 589,000 10/31 | 10,130 5,065 7/28 | - | - | +5.32% 1/30 | -9.34% 3/20 |
| 2024年 4月期 | 314,000 628,000 11/20 | 226,800 10/30 | 31,870 15,935 6/6 | - | - | +6.2% 3/6 | -8.48% 8/5 |
| 2025年 4月期 | 280,300 8/29 | 185,400 4/7 | 8,893 7/30 | - | - | +11.69% 5/12 | -6.02% 1/16 |
| 最新 | 252,000 2026/3/27 | 1,477 | 1231億5492万 | -3.43% 260,952 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
125,000円（2020/03/19） - 102%（2.02倍）
252,000円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
