霞ヶ関ホテルリート投資法人（401A）の時価総額の推移
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 97,700 | 97,700 | 96,700 | 97,000 | -0.51% | 1,132 | - | -1.37% | - | - |
| 05/25 | 97,300 | 97,800 | 96,900 | 97,500 | +0.52% | 1,217 | - | -0.94% | - | - |
| 05/22 | 97,700 | 97,700 | 97,000 | 97,000 | -0.21% | 814 | - | -1.48% | - | - |
| 05/21 | 96,300 | 97,300 | 96,200 | 97,200 | +1.36% | 1,158 | - | -1.3% | - | - |
| 05/20 | 96,500 | 96,900 | 95,900 | 95,900 | -0.72% | 2,689 | - | -2.65% | - | - |
| 05/19 | 97,200 | 97,800 | 96,600 | 96,600 | -0.62% | 1,426 | - | -2.03% | - | - |
| 05/18 | 96,700 | 97,200 | 96,300 | 97,200 | +0.52% | 1,795 | - | -1.51% | - | - |
| 05/15 | 96,900 | 97,500 | 96,500 | 96,700 | +0.21% | 1,030 | - | -2.03% | - | - |
| 05/14 | 97,700 | 98,300 | 96,400 | 96,500 | -1.03% | 2,001 | - | -2.27% | - | - |
| 05/13 | 98,400 | 98,400 | 97,300 | 97,500 | -0.91% | 1,506 | - | -1.31% | - | - |
| 05/12 | 99,000 | 99,300 | 98,300 | 98,400 | -0.61% | 1,376 | - | -0.4% | - | - |
| 05/11 | 99,600 | 99,800 | 99,000 | 99,000 | -0.1% | 752 | - | +0.23% | - | - |
| 05/08 | 99,200 | 99,900 | 99,100 | 99,100 | -0.1% | 1,094 | - | +0.43% | - | - |
| 05/07 | 99,200 | 99,800 | 98,800 | 99,200 | -0.1% | 1,517 | - | +0.65% | - | - |
| 05/01 | 99,200 | 99,500 | 98,300 | 99,300 | -0.1% | 1,078 | - | +0.8% | - | - |
| 04/30 | 99,300 | 99,900 | 99,100 | 99,400 | -0.3% | 1,014 | - | +0.95% | - | - |
| 04/28 | 99,500 | 99,800 | 99,100 | 99,700 | -0.1% | 1,087 | - | +1.28% | - | - |
| 04/27 | 99,700 | 99,800 | 99,200 | 99,800 | +0.3% | 932 | - | +1.46% | - | - |
| 04/24 | 99,800 | 99,900 | 99,300 | 99,500 | -0.3% | 271 | - | +1.26% | - | - |
| 04/23 | 99,300 | 99,900 | 98,900 | 99,800 | +0.6% | 1,308 | - | +1.58% | - | - |
| 04/22 | 99,200 | 99,500 | 98,900 | 99,200 | -0.2% | 1,274 | - | +0.94% | - | - |
| 04/21 | 99,400 | 99,700 | 99,000 | 99,400 | +0.1% | 869 | - | +1.11% | - | - |
| 04/20 | 99,200 | 99,400 | 99,000 | 99,300 | +0.3% | 837 | - | +0.98% | - | - |
| 04/17 | 99,500 | 99,600 | 99,000 | 99,000 | -0.5% | 530 | - | +0.64% | - | - |
| 04/16 | 99,000 | 99,500 | 98,800 | 99,500 | +0.51% | 872 | - | +1.07% | - | - |
| 04/15 | 98,500 | 99,000 | 98,300 | 99,000 | +0.71% | 1,707 | - | +0.45% | - | - |
| 04/14 | 98,200 | 98,600 | 98,000 | 98,300 | +0.72% | 921 | - | -0.4% | - | - |
| 04/13 | 97,800 | 97,900 | 97,200 | 97,600 | -0.31% | 1,241 | - | -1.23% | - | - |
| 04/10 | 98,500 | 98,500 | 97,800 | 97,900 | -0.2% | 884 | - | -1.1% | - | - |
| 04/09 | 99,300 | 99,300 | 98,000 | 98,100 | -0.81% | 1,408 | - | -1.1% | - | - |
| 04/08 | 98,200 | 98,900 | 98,100 | 98,900 | +1.44% | 2,347 | - | -0.4% | - | - |
| 04/07 | 98,000 | 98,300 | 97,400 | 97,500 | -0.1% | 816 | - | -1.98% | - | - |
| 04/06 | 98,100 | 98,100 | 97,300 | 97,600 | -0.31% | 981 | - | -2.17% | - | - |
| 04/03 | 97,700 | 98,500 | 97,700 | 97,900 | +0.41% | 1,233 | - | -2.17% | - | - |
| 04/02 | 98,500 | 98,700 | 96,900 | 97,500 | -0.31% | 2,329 | - | -2.9% | - | - |
| 04/01 | 97,100 | 97,800 | 96,900 | 97,800 | +1.14% | 2,597 | - | -2.94% | - | - |
| 03/31 | 96,200 | 97,100 | 96,000 | 96,700 | +0.52% | 1,409 | - | -4.37% | - | - |
| 03/30 | 97,500 | 97,500 | 96,100 | 96,200 | -1.84% | 4,452 | - | -5.14% | - | - |
| 03/27 | 97,700 | 98,100 | 97,700 | 98,000 | +0.1% | 1,250 | - | -3.69% | - | - |
| 03/26 | 99,000 | 99,000 | 97,900 | 97,900 | -0.91% | 1,743 | - | -4.05% | - | - |
| 03/25 | 98,000 | 98,800 | 98,000 | 98,800 | +1.02% | 1,734 | - | -3.44% | - | - |
| 03/24 | 98,900 | 99,000 | 97,800 | 97,800 | +0.41% | 1,798 | - | -4.69% | - | - |
| 03/23 | 98,500 | 98,500 | 97,300 | 97,400 | -1.81% | 4,282 | - | -5.35% | - | - |
| 03/19 | 100,100 | 100,100 | 99,200 | 99,200 | -1.2% | 2,647 | - | -3.89% | - | - |
| 03/18 | 100,100 | 100,500 | 100,000 | 100,400 | +0.5% | 918 | - | -2.97% | - | - |
| 03/17 | 100,100 | 100,600 | 99,800 | 99,900 | -0.4% | 929 | - | -3.63% | - | - |
| 03/16 | 100,000 | 100,300 | 99,300 | 100,300 | +0.3% | 2,432 | - | -3.39% | - | - |
| 03/13 | 100,900 | 101,100 | 100,000 | 100,000 | -0.89% | 4,727 | - | -3.86% | - | - |
| 03/12 | 102,100 | 102,100 | 100,800 | 100,900 | -1.37% | 1,953 | - | -3.17% | - | - |
| 03/11 | 102,300 | 102,900 | 102,100 | 102,300 | -0.2% | 1,162 | - | -1.96% | - | - |
| 03/10 | 102,000 | 103,300 | 101,700 | 102,500 | +1.18% | 2,969 | - | -1.82% | - | - |
| 03/09 | 101,100 | 101,900 | 100,500 | 101,300 | -0.69% | 2,123 | - | -3.04% | - | - |
| 03/06 | 102,600 | 102,600 | 101,700 | 102,000 | -0.78% | 1,076 | - | -2.5% | - | - |
| 03/05 | 102,000 | 103,300 | 102,000 | 102,800 | +1.98% | 2,374 | - | -1.9% | - | - |
| 03/04 | 102,700 | 102,700 | 100,800 | 100,800 | -2.33% | 5,044 | - | -3.92% | - | - |
| 03/03 | 104,800 | 105,300 | 103,200 | 103,200 | -1.71% | 2,184 | - | -1.83% | - | - |
| 03/02 | 104,400 | 105,500 | 104,400 | 105,000 | -0.19% | 1,608 | - | -0.24% | - | - |
| 02/27 | 106,200 | 106,200 | 105,100 | 105,200 | -1.13% | 1,051 | - | -0.1% | - | - |
| 02/26 | 106,200 | 107,200 | 105,600 | 106,400 | +0.09% | 1,917 | - | +1.02% | - | - |
| 02/25 | 106,900 | 107,200 | 105,600 | 106,300 | -0.28% | 2,317 | - | +0.91% | - | - |
| 02/24 | 104,400 | 106,600 | 104,300 | 106,600 | +2.3% | 2,759 | - | +1.13% | - | - |
| 02/20 | 104,900 | 104,900 | 104,100 | 104,200 | -0.38% | 1,039 | - | -1.22% | - | - |
| 02/19 | 105,300 | 105,400 | 104,500 | 104,600 | -0.48% | 839 | - | -1% | - | - |
| 02/18 | 105,000 | 105,900 | 104,700 | 105,100 | +0.1% | 1,270 | - | -0.66% | - | - |
| 02/17 | 105,900 | 105,900 | 104,700 | 105,000 | -0.94% | 774 | - | -0.86% | - | - |
| 02/16 | 105,300 | 106,000 | 105,000 | 106,000 | +0.66% | 2,003 | - | -0.03% | - | - |
| 02/13 | 105,200 | 105,300 | 104,500 | 105,300 | +0.19% | 1,000 | - | -0.73% | - | - |
| 02/12 | 105,400 | 105,600 | 104,600 | 105,100 | -0.38% | 776 | - | -0.98% | - | - |
| 02/10 | 105,200 | 105,600 | 104,300 | 105,500 | +0.29% | 2,764 | - | -0.65% | - | - |
| 02/09 | 104,500 | 105,300 | 104,200 | 105,200 | +1.25% | 913 | - | -0.96% | - | - |
| 02/06 | 105,000 | 105,000 | 103,900 | 103,900 | -1.14% | 1,130 | - | -2.23% | - | - |
| 02/05 | 105,100 | 105,400 | 104,500 | 105,100 | +0.38% | 1,144 | - | -1.2% | - | - |
| 02/04 | 104,500 | 105,000 | 104,000 | 104,700 | +0.19% | 1,090 | - | -1.59% | - | - |
| 02/03 | 104,700 | 105,000 | 104,300 | 104,500 | +0.67% | 963 | - | -1.77% | - | - |
| 02/02 | 104,200 | 105,100 | 103,800 | 103,800 | -0.38% | 1,578 | - | -2.42% | - | - |
| 01/30 | 105,000 | 105,300 | 103,400 | 104,200 | -0.76% | 1,977 | - | -2.05% | - | - |
| 01/29 | 104,000 | 105,300 | 103,800 | 105,000 | -1.22% | 2,928 | - | -1.26% | - | - |
| 01/28 | 105,700 | 106,300 | 105,100 | 106,300 | +0.57% | 2,531 | - | +0.04% | - | - |
| 01/27 | 105,900 | 106,300 | 105,000 | 105,700 | -0.56% | 1,250 | - | -0.38% | - | - |
| 01/26 | 106,300 | 106,300 | 105,500 | 106,300 | 0% | 1,194 | - | +0.34% | - | - |
| 01/23 | 106,600 | 106,700 | 106,200 | 106,300 | 0% | 834 | - | +0.5% | - | - |
| 01/22 | 106,100 | 107,100 | 106,000 | 106,300 | +0.57% | 1,104 | - | +0.69% | - | - |
| 01/21 | 106,100 | 106,100 | 105,300 | 105,700 | -1.03% | 1,298 | - | +0.3% | - | - |
| 01/20 | 107,900 | 108,100 | 106,800 | 106,800 | -1.02% | 939 | - | +1.52% | - | - |
| 01/19 | 108,700 | 109,100 | 107,800 | 107,900 | -0.74% | 2,431 | - | +2.73% | - | - |
| 01/16 | 108,500 | 109,100 | 108,000 | 108,700 | +0.18% | 1,581 | - | +3.72% | - | - |
| 01/15 | 108,100 | 108,600 | 107,600 | 108,500 | +0.46% | 2,546 | - | +3.76% | - | - |
| 01/14 | 107,900 | 108,100 | 107,200 | 108,000 | 0% | 2,055 | - | +3.52% | - | - |
| 01/13 | 107,900 | 108,200 | 106,700 | 108,000 | +0.09% | 2,363 | - | +3.72% | - | - |
| 01/09 | 107,800 | 108,000 | 106,700 | 107,900 | +0.65% | 2,371 | - | +3.82% | - | - |
| 01/08 | 107,000 | 108,000 | 106,700 | 107,200 | +0.19% | 2,250 | - | +3.34% | - | - |
| 01/07 | 106,200 | 107,300 | 105,500 | 107,000 | +0.75% | 2,072 | - | +3.27% | - | - |
| 01/06 | 106,300 | 107,000 | 105,500 | 106,200 | -0.09% | 3,144 | - | +2.59% | - | - |
| 01/05 | 107,400 | 107,400 | 105,400 | 106,300 | -0.19% | 1,755 | - | +2.7% | - | - |
| 2025 | ||||||||||
| 12/30 | 106,600 | 106,600 | 105,800 | 106,500 | +0.09% | 1,794 | - | +2.96% | - | - |
| 12/29 | 106,000 | 106,600 | 105,500 | 106,400 | +0.85% | 2,427 | - | +2.95% | - | - |
| 12/26 | 104,600 | 105,500 | 104,100 | 105,500 | +0.86% | 1,873 | - | +2.18% | - | - |
| 12/25 | 104,800 | 104,900 | 104,200 | 104,600 | +0.29% | 792 | - | +1.38% | - | - |
| 12/24 | 103,900 | 104,700 | 103,700 | 104,300 | +0.38% | 1,699 | - | +1.12% | - | - |
| 12/23 | 102,700 | 103,900 | 102,700 | 103,900 | +0.78% | 1,702 | - | +0.69% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 1月期 | 112,800 9/1 | 100,800 12/11 | 72,701 8/13 | ||
| 最新 | 97,000 2026/5/26 | 1,132 | |||
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。
