日本ホテル&レジデンシャル投資法人（3472）の時価総額の推移
2026/02/13～2026/07/10
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/10 | 66,200 | 66,800 | 66,000 | 66,500 | +0.45% | 1,120 | - | +3.2% | - | - |
| 07/09 | 65,900 | 66,400 | 65,600 | 66,200 | +0.61% | 1,061 | - | +2.95% | - | - |
| 07/08 | 66,200 | 66,300 | 65,800 | 65,800 | -0.45% | 779 | - | +2.55% | - | - |
| 07/07 | 66,200 | 66,600 | 66,100 | 66,100 | 0% | 878 | - | +3.13% | - | - |
| 07/06 | 66,000 | 66,800 | 66,000 | 66,100 | -0.3% | 1,722 | - | +3.3% | - | - |
| 07/03 | 65,300 | 66,300 | 64,800 | 66,300 | +2.63% | 1,480 | - | +3.76% | - | - |
| 07/02 | 64,900 | 65,300 | 64,500 | 64,600 | +0.31% | 1,113 | - | +1.12% | - | - |
| 07/01 | 65,000 | 65,100 | 64,400 | 64,400 | -0.77% | 1,028 | - | +0.7% | - | - |
| 06/30 | 65,000 | 65,400 | 64,400 | 64,900 | +1.09% | 1,282 | - | +1.26% | - | - |
| 06/29 | 64,300 | 64,700 | 64,000 | 64,200 | -0.16% | 1,122 | - | -0.03% | - | - |
| 06/26 | 63,800 | 64,300 | 63,600 | 64,300 | +0.78% | 1,427 | - | -0.13% | - | - |
| 06/25 | 64,200 | 64,200 | 63,400 | 63,800 | +0.47% | 1,606 | - | -1.13% | - | - |
| 06/24 | 63,100 | 63,900 | 63,100 | 63,500 | -0.16% | 1,644 | - | -1.85% | - | - |
| 06/23 | 63,300 | 63,800 | 63,100 | 63,600 | +0.32% | 1,300 | - | -1.97% | - | - |
| 06/22 | 63,600 | 64,200 | 63,400 | 63,400 | -0.31% | 1,299 | - | -2.59% | - | - |
| 06/19 | 64,300 | 64,300 | 63,500 | 63,600 | -0.78% | 900 | - | -2.61% | - | - |
| 06/18 | 64,300 | 64,500 | 63,600 | 64,100 | -0.31% | 1,300 | - | -2.17% | - | - |
| 06/17 | 63,700 | 64,600 | 63,500 | 64,300 | +0.78% | 1,236 | - | -2.15% | - | - |
| 06/16 | 64,400 | 64,400 | 63,300 | 63,800 | -1.09% | 1,462 | - | -3.22% | - | - |
| 06/15 | 64,600 | 64,900 | 64,000 | 64,500 | +0.62% | 1,965 | - | -2.52% | - | - |
| 06/12 | 63,600 | 64,400 | 63,400 | 64,100 | +1.42% | 2,836 | - | -3.49% | - | - |
| 06/11 | 63,400 | 63,700 | 62,700 | 63,200 | -0.32% | 1,390 | - | -5.23% | - | - |
| 06/10 | 62,900 | 63,400 | 62,400 | 63,400 | +0.79% | 2,417 | - | -5.36% | - | - |
| 06/09 | 63,200 | 63,400 | 62,600 | 62,900 | -0.63% | 1,861 | - | -6.5% | - | - |
| 06/08 | 62,600 | 63,700 | 62,300 | 63,300 | +0.32% | 1,981 | - | -6.35% | - | - |
| 06/05 | 63,600 | 63,800 | 62,800 | 63,100 | +0.48% | 2,702 | - | -7.09% | - | - |
| 06/04 | 64,200 | 64,200 | 62,700 | 62,800 | -2.03% | 3,492 | - | -7.97% | - | - |
| 06/03 | 63,500 | 64,400 | 63,200 | 64,100 | +1.1% | 3,171 | - | -6.51% | - | - |
| 06/02 | 64,100 | 64,200 | 63,000 | 63,400 | -0.78% | 3,888 | - | -7.92% | - | - |
| 06/01 | 65,600 | 65,600 | 63,600 | 63,900 | -3.03% | 5,992 | - | -7.59% | - | - |
| 05/29 | 66,500 | 66,500 | 65,700 | 65,900 | -0.6% | 3,535 | - | -5.11% | - | - |
| 05/28 | 65,100 | 66,300 | 65,100 | 66,300 | -2.36% | 8,353 | - | -4.87% | - | - |
| 05/27 | 68,600 | 68,600 | 67,600 | 67,900 | -0.29% | 7,189 | - | -2.86% | - | - |
| 05/26 | 68,300 | 68,600 | 68,000 | 68,100 | -0.29% | 2,789 | - | -2.81% | - | - |
| 05/25 | 68,200 | 68,500 | 68,000 | 68,300 | +0.59% | 2,959 | - | -2.76% | - | - |
| 05/22 | 68,400 | 68,400 | 67,800 | 67,900 | -0.15% | 2,876 | - | -3.52% | - | - |
| 05/21 | 68,200 | 68,600 | 68,000 | 68,000 | -0.15% | 3,181 | - | -3.58% | - | - |
| 05/20 | 68,900 | 69,400 | 68,000 | 68,100 | -0.87% | 3,919 | - | -3.66% | - | - |
| 05/19 | 68,400 | 69,300 | 68,400 | 68,700 | -0.29% | 2,430 | - | -3.03% | - | - |
| 05/18 | 69,200 | 69,300 | 68,600 | 68,900 | -0.29% | 2,573 | - | -2.98% | - | - |
| 05/15 | 69,200 | 69,500 | 68,800 | 69,100 | +0.29% | 1,694 | - | -2.82% | - | - |
| 05/14 | 69,500 | 69,600 | 68,700 | 68,900 | -0.72% | 3,154 | - | -3.21% | - | - |
| 05/13 | 70,000 | 70,100 | 69,200 | 69,400 | -0.86% | 3,375 | - | -2.62% | - | - |
| 05/12 | 70,500 | 70,700 | 70,000 | 70,000 | -1.13% | 2,768 | - | -1.81% | - | - |
| 05/11 | 71,100 | 71,200 | 70,700 | 70,800 | 0% | 1,489 | - | -0.72% | - | - |
| 05/08 | 71,200 | 71,200 | 70,800 | 70,800 | 0% | 1,611 | - | -0.59% | - | - |
| 05/07 | 70,900 | 71,500 | 70,600 | 70,800 | +0.43% | 1,417 | - | -0.46% | - | - |
| 05/01 | 70,800 | 71,000 | 70,300 | 70,500 | -0.42% | 1,498 | - | -0.87% | - | - |
| 04/30 | 71,200 | 71,300 | 70,600 | 70,800 | -0.84% | 1,647 | - | -0.46% | - | - |
| 04/28 | 71,200 | 71,600 | 71,000 | 71,400 | +0.28% | 1,206 | - | +0.34% | - | - |
| 04/27 | 70,800 | 71,400 | 70,600 | 71,200 | +0.56% | 1,134 | - | +0.09% | - | - |
| 04/24 | 71,300 | 71,400 | 70,800 | 70,800 | -0.84% | 934 | - | -0.41% | - | - |
| 04/23 | 71,200 | 71,600 | 70,900 | 71,400 | +0.71% | 838 | - | +0.38% | - | - |
| 04/22 | 71,400 | 71,400 | 70,800 | 70,900 | -0.7% | 1,239 | - | -0.38% | - | - |
| 04/21 | 71,900 | 72,100 | 71,300 | 71,400 | -0.7% | 1,055 | - | +0.25% | - | - |
| 04/20 | 72,000 | 72,300 | 71,700 | 71,900 | +0.7% | 846 | - | +0.91% | - | - |
| 04/17 | 72,300 | 72,300 | 71,300 | 71,400 | -1.11% | 1,124 | - | +0.21% | - | - |
| 04/16 | 72,000 | 72,400 | 71,800 | 72,200 | -0.14% | 1,042 | - | +1.29% | - | - |
| 04/15 | 72,300 | 72,600 | 71,900 | 72,300 | +0.56% | 1,671 | - | +1.33% | - | - |
| 04/14 | 71,900 | 72,500 | 71,700 | 71,900 | +0.42% | 1,437 | - | +0.73% | - | - |
| 04/13 | 72,200 | 72,200 | 71,200 | 71,600 | -0.56% | 1,329 | - | +0.3% | - | - |
| 04/10 | 72,200 | 72,200 | 71,600 | 72,000 | 0% | 784 | - | +0.8% | - | - |
| 04/09 | 72,900 | 72,900 | 71,800 | 72,000 | -1.37% | 1,487 | - | +0.71% | - | - |
| 04/08 | 71,900 | 73,000 | 71,700 | 73,000 | +2.53% | 1,901 | - | +2.14% | - | - |
| 04/07 | 71,300 | 71,600 | 71,000 | 71,200 | +0.14% | 868 | - | -0.43% | - | - |
| 04/06 | 70,800 | 71,500 | 70,400 | 71,100 | +0.28% | 1,434 | - | -0.78% | - | - |
| 04/03 | 70,300 | 70,900 | 70,100 | 70,900 | +1.29% | 1,556 | - | -1.29% | - | - |
| 04/02 | 71,000 | 71,100 | 69,500 | 70,000 | -0.85% | 2,511 | - | -2.81% | - | - |
| 04/01 | 69,700 | 70,600 | 69,600 | 70,600 | +3.22% | 2,487 | - | -2.33% | - | - |
| 03/31 | 68,800 | 69,200 | 68,400 | 68,400 | -0.15% | 1,843 | - | -5.69% | - | - |
| 03/30 | 69,900 | 69,900 | 68,400 | 68,500 | -2.84% | 4,738 | - | -5.93% | - | - |
| 03/27 | 70,500 | 70,700 | 70,200 | 70,500 | -0.42% | 1,358 | - | -3.58% | - | - |
| 03/26 | 71,600 | 71,600 | 70,600 | 70,800 | -1.12% | 1,808 | - | -3.47% | - | - |
| 03/25 | 71,300 | 71,900 | 71,100 | 71,600 | +1.13% | 1,274 | - | -2.64% | - | - |
| 03/24 | 71,000 | 71,600 | 70,800 | 70,800 | +1% | 1,719 | - | -3.99% | - | - |
| 03/23 | 71,500 | 71,500 | 69,800 | 70,100 | -2.23% | 3,895 | - | -5.18% | - | - |
| 03/19 | 72,500 | 72,700 | 71,300 | 71,700 | -1.1% | 2,369 | - | -3.33% | - | - |
| 03/18 | 72,100 | 72,800 | 72,100 | 72,500 | +0.42% | 1,355 | - | -2.52% | - | - |
| 03/17 | 72,400 | 72,800 | 71,800 | 72,200 | +0.14% | 764 | - | -3.07% | - | - |
| 03/16 | 71,700 | 72,400 | 71,500 | 72,100 | +0.42% | 996 | - | -3.36% | - | - |
| 03/13 | 72,400 | 72,700 | 71,800 | 71,800 | -0.69% | 1,923 | - | -3.94% | - | - |
| 03/12 | 73,800 | 73,800 | 72,200 | 72,300 | -2.03% | 1,962 | - | -3.47% | - | - |
| 03/11 | 73,700 | 74,400 | 73,200 | 73,800 | +0.96% | 1,129 | - | -1.6% | - | - |
| 03/10 | 72,500 | 73,300 | 72,200 | 73,100 | +1.53% | 2,276 | - | -2.57% | - | - |
| 03/09 | 71,900 | 72,300 | 71,100 | 72,000 | -0.96% | 3,227 | - | -4.13% | - | - |
| 03/06 | 73,000 | 73,200 | 72,500 | 72,700 | -1.22% | 1,934 | - | -3.4% | - | - |
| 03/05 | 73,000 | 74,000 | 73,000 | 73,600 | +2.94% | 3,059 | - | -2.35% | - | - |
| 03/04 | 73,200 | 73,200 | 71,100 | 71,500 | -3.25% | 4,382 | - | -5.22% | - | - |
| 03/03 | 75,300 | 75,300 | 73,800 | 73,900 | -1.47% | 3,932 | - | -2.24% | - | - |
| 03/02 | 75,200 | 75,300 | 74,700 | 75,000 | -0.27% | 2,227 | - | -0.88% | - | - |
| 02/27 | 75,900 | 75,900 | 75,100 | 75,200 | -0.92% | 2,377 | - | -0.66% | - | - |
| 02/26 | 76,300 | 76,300 | 75,700 | 75,900 | -0.78% | 1,578 | - | +0.27% | - | - |
| 02/25 | 76,500 | 76,700 | 75,800 | 76,500 | -0.26% | 1,765 | - | +1.05% | - | - |
| 02/24 | 75,900 | 76,800 | 75,600 | 76,700 | +1.46% | 2,324 | - | +1.32% | - | - |
| 02/20 | 75,700 | 75,900 | 75,400 | 75,600 | -0.53% | 1,112 | - | -0.18% | - | - |
| 02/19 | 76,300 | 76,300 | 75,600 | 76,000 | -0.39% | 827 | - | +0.22% | - | - |
| 02/18 | 76,100 | 76,300 | 75,600 | 76,300 | +0.79% | 1,242 | - | +0.53% | - | - |
| 02/17 | 76,400 | 76,400 | 75,400 | 75,700 | -1.05% | 1,367 | - | -0.33% | - | - |
| 02/16 | 75,900 | 76,500 | 75,700 | 76,500 | +1.19% | 1,423 | - | +0.59% | - | - |
| 02/13 | 75,900 | 76,100 | 75,000 | 75,600 | -0.66% | 1,998 | - | -0.66% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | ||
| 2016年 11月期 | 91,500 8/31 | 72,000 11/9 | 32,689 8/31 | 161億2230万 | 126億8640万 | |
| 2017年 5月期 | 93,000 5/26 | 78,200 12/7 | 5,052 11/30 | 163億8660万 | 137億7884万 | |
| 2018年 5月期 | 91,200 5/10 | 83,700 11/28 | 13,038 12/1 | 214億6364万 | 196億9854万 | |
| 2019年 5月期 | 100,000 11/5 | 74,300 12/25 | 5,392 12/25 | 235億3470万 | 174億8628万 | |
| 2020年 5月期 | 96,100 12/2 | 45,000 3/19 | 5,804 5/28 | 226億1684万 | 105億9061万 | |
| 2021年 5月期 | 87,500 6/10 | 66,100 12/28 | 3,695 5/27 | 205億9286万 | 155億5643万 | |
| 2022年 5月期 | 75,600 12/9 | 57,400 1/21 | 5,056 1/18 | 177億9223万 | - | |
| 最新 | 66,500 2026/7/10 | 1,120 | 156億5057万 | |||
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。
