ジャパン・ホテル・アンド・リゾート投資法人（8981）のPBR（株価純資産倍率）の推移
2011/10/31～2012/03/27
株価＆PBR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 |
|---|
| 2012 |
| 03/27 | 202,800 | 208,000 | 202,800 | 206,100 | -0.24% | 225 | - | +3.86% |
| 03/26 | 206,100 | 208,200 | 206,100 | 206,600 | -0.77% | 236 | - | +4.48% |
| 03/23 | 206,900 | 208,500 | 205,500 | 208,200 | +0.19% | 296 | - | +5.72% |
| 03/22 | 206,600 | 209,000 | 200,200 | 207,800 | -0.53% | 408 | - | +6.16% |
| 03/21 | 209,000 | 209,900 | 207,800 | 208,900 | -0.05% | 527 | - | +7.39% |
| 03/19 | 206,800 | 209,600 | 206,800 | 209,000 | +0.97% | 440 | - | +8.13% |
| 03/16 | 204,500 | 207,000 | 202,400 | 207,000 | +0.98% | 463 | - | +7.79% |
| 03/15 | 201,800 | 205,000 | 200,700 | 205,000 | +1.43% | 241 | - | +7.4% |
| 03/14 | 203,000 | 203,000 | 192,300 | 202,100 | +0.8% | 208 | - | +6.55% |
| 03/13 | 200,300 | 202,600 | 200,100 | 200,500 | -0.74% | 185 | - | +6.3% |
| 03/12 | 200,000 | 202,300 | 200,000 | 202,000 | +1% | 313 | - | +7.65% |
| 03/09 | 197,800 | 200,000 | 196,100 | 200,000 | +1.99% | 327 | - | +7.17% |
| 03/08 | 191,100 | 197,000 | 191,100 | 196,100 | +2.67% | 173 | - | +5.62% |
| 03/07 | 191,400 | 191,500 | 185,000 | 191,000 | -0.93% | 120 | - | +3.34% |
| 03/06 | 192,000 | 194,500 | 191,500 | 192,800 | -0.62% | 145 | - | +4.68% |
| 03/05 | 192,600 | 195,000 | 191,700 | 194,000 | +0.21% | 126 | - | +5.71% |
| 03/02 | 191,500 | 194,900 | 191,400 | 193,600 | +0.73% | 142 | - | +5.97% |
| 03/01 | 195,500 | 196,800 | 191,800 | 192,200 | -2.39% | 210 | - | +5.65% |
| 02/29 | 195,100 | 197,600 | 195,100 | 196,900 | +1.23% | 371 | - | +8.62% |
| 02/28 | 195,000 | 197,500 | 194,300 | 194,500 | -0.41% | 353 | - | +7.82% |
| 02/27 | 194,000 | 197,800 | 193,000 | 195,300 | +0.88% | 1,085 | - | +8.74% |
| 02/24 | 187,600 | 194,000 | 187,600 | 193,600 | +2.92% | 524 | - | +8.3% |
| 02/23 | 183,500 | 188,100 | 183,000 | 188,100 | +2.51% | 370 | - | +5.68% |
| 02/22 | 186,000 | 186,200 | 183,500 | 183,500 | -1.4% | 195 | - | +3.46% |
| 02/21 | 185,700 | 188,500 | 185,500 | 186,100 | -1.27% | 190 | - | +5.19% |
| 02/20 | 184,200 | 188,600 | 184,200 | 188,500 | +1.02% | 358 | - | +6.84% |
| 02/17 | 178,200 | 187,400 | 178,200 | 186,600 | +4.66% | 283 | - | +6.13% |
| 02/16 | 177,100 | 179,100 | 177,100 | 178,300 | +0.45% | 94 | - | +1.68% |
| 02/15 | 177,900 | 179,400 | 177,500 | 177,500 | -0.22% | 186 | - | +1.42% |
| 02/14 | 177,000 | 177,900 | 177,000 | 177,900 | 0% | 124 | - | +1.73% |
| 02/13 | 177,800 | 177,900 | 176,800 | 177,900 | +0.11% | 168 | - | +1.8% |
| 02/10 | 175,300 | 177,700 | 175,200 | 177,700 | +1.43% | 185 | - | +1.78% |
| 02/09 | 175,700 | 176,600 | 175,200 | 175,200 | -0.23% | 89 | - | +0.45% |
| 02/08 | 176,300 | 176,600 | 175,100 | 175,600 | -0.28% | 104 | - | +0.73% |
| 02/07 | 176,500 | 176,500 | 175,300 | 176,100 | -0.34% | 63 | - | +1.1% |
| 02/06 | 175,700 | 177,400 | 175,600 | 176,700 | +0.51% | 110 | - | +1.57% |
| 02/03 | 175,300 | 176,000 | 175,100 | 175,800 | +0.29% | 75 | - | +1.16% |
| 02/02 | 175,300 | 176,000 | 174,200 | 175,300 | +0.29% | 86 | - | +1.01% |
| 02/01 | 175,000 | 177,600 | 174,700 | 174,800 | -0.91% | 155 | - | +0.96% |
| 01/31 | 173,700 | 176,400 | 173,700 | 176,400 | +1.79% | 229 | - | +2.34% |
| 01/30 | 174,100 | 174,900 | 173,200 | 173,300 | -0.63% | 114 | - | +0.84% |
| 01/27 | 175,100 | 175,800 | 174,400 | 174,400 | -0.85% | 141 | - | +1.8% |
| 01/26 | 175,800 | 175,900 | 174,900 | 175,900 | +0.51% | 103 | - | +2.98% |
| 01/25 | 174,500 | 176,100 | 174,500 | 175,000 | +0.29% | 112 | - | +2.74% |
| 01/24 | 174,500 | 176,400 | 174,500 | 174,500 | 0% | 248 | - | +2.65% |
| 01/23 | 174,500 | 175,200 | 174,200 | 174,500 | +0.17% | 632 | - | +2.84% |
| 01/20 | 172,700 | 175,000 | 172,700 | 174,200 | +0.99% | 248 | - | +2.86% |
| 01/19 | 172,100 | 173,600 | 172,100 | 172,500 | +0.23% | 66 | - | +2.03% |
| 01/18 | 171,000 | 174,000 | 171,000 | 172,100 | -1.15% | 184 | - | +2.03% |
| 01/17 | 174,400 | 174,500 | 173,500 | 174,100 | +0.46% | 270 | - | +3.39% |
| 01/16 | 174,400 | 174,400 | 173,100 | 173,300 | -0.8% | 269 | - | +3.1% |
| 01/13 | 169,600 | 174,700 | 169,600 | 174,700 | +2.76% | 265 | - | +4.09% |
| 01/12 | 172,900 | 173,900 | 169,600 | 170,000 | -2.3% | 160 | - | +1.49% |
| 01/11 | 174,000 | 175,000 | 173,800 | 174,000 | -0.46% | 277 | - | +4.01% |
| 01/10 | 174,500 | 176,000 | 174,200 | 174,800 | +0.4% | 257 | - | +4.73% |
| 01/06 | 173,000 | 174,500 | 173,000 | 174,100 | +0.64% | 213 | - | +4.6% |
| 01/05 | 172,900 | 173,400 | 172,000 | 173,000 | +0.06% | 121 | - | +4.21% |
| 01/04 | 172,000 | 173,100 | 171,600 | 172,900 | +0.41% | 145 | - | +4.44% |
| 2011 |
| 12/30 | 172,100 | 172,300 | 170,700 | 172,200 | +0.94% | 97 | - | +4.33% |
| 12/29 | 171,100 | 171,500 | 167,000 | 170,600 | -0.87% | 213 | - | +3.67% |
| 12/28 | 168,100 | 173,000 | 168,100 | 172,100 | +1.24% | 176 | - | +4.83% |
| 12/27 | 166,200 | 170,200 | 165,200 | 170,000 | +3.09% | 666 | - | +3.96% |
| 12/26 | 165,000 | 166,100 | 164,000 | 164,900 | +5.84% | 555 | - | +1.2% |
| 12/22 | 160,900 | 163,900 | 155,000 | 155,800 | -4.59% | 394 | - | -4.17% |
| 12/21 | 164,000 | 164,000 | 159,800 | 163,300 | +2.06% | 120 | - | +0.4% |
| 12/20 | 160,900 | 161,000 | 159,000 | 160,000 | -1.11% | 277 | - | -1.51% |
| 12/19 | 160,000 | 163,100 | 160,000 | 161,800 | -1.28% | 133 | - | -0.4% |
| 12/16 | 166,700 | 166,700 | 163,600 | 163,900 | -1.68% | 74 | - | +0.96% |
| 12/15 | 166,800 | 166,800 | 165,600 | 166,700 | 0% | 54 | - | +2.86% |
| 12/14 | 166,800 | 166,900 | 165,600 | 166,700 | +0.3% | 70 | - | +2.98% |
| 12/13 | 166,900 | 166,900 | 165,700 | 166,200 | -0.42% | 46 | - | +2.79% |
| 12/12 | 165,000 | 167,200 | 165,000 | 166,900 | +2.39% | 119 | - | +3.24% |
| 12/09 | 164,000 | 164,600 | 163,000 | 163,000 | -1.03% | 98 | - | +0.82% |
| 12/08 | 167,300 | 167,300 | 164,100 | 164,700 | -1.08% | 52 | - | +1.76% |
| 12/07 | 166,900 | 167,400 | 163,300 | 166,500 | -0.36% | 106 | - | +2.79% |
| 12/06 | 167,100 | 168,000 | 165,200 | 167,100 | +0.3% | 92 | - | +3.13% |
| 12/05 | 165,700 | 166,600 | 165,500 | 166,600 | +1.22% | 69 | - | +2.77% |
| 12/02 | 164,200 | 165,700 | 164,200 | 164,600 | +0.24% | 50 | - | +1.58% |
| 12/01 | 164,400 | 166,000 | 163,000 | 164,200 | +0.49% | 146 | - | +1.37% |
| 11/30 | 163,400 | 164,500 | 162,100 | 163,400 | +0.06% | 86 | - | +0.9% |
| 11/29 | 164,200 | 164,800 | 162,500 | 163,300 | +1.3% | 110 | - | +0.83% |
| 11/28 | 160,000 | 163,100 | 160,000 | 161,200 | +0.37% | 199 | - | -0.44% |
| 11/25 | 160,100 | 161,500 | 158,800 | 160,600 | +0.5% | 96 | - | -0.86% |
| 11/24 | 160,000 | 160,500 | 159,000 | 159,800 | -0.81% | 234 | - | -1.39% |
| 11/22 | 154,800 | 162,000 | 154,500 | 161,100 | +3.4% | 255 | - | -0.64% |
| 11/21 | 155,600 | 156,600 | 155,500 | 155,800 | +0.13% | 128 | - | -3.91% |
| 11/18 | 155,200 | 155,600 | 153,300 | 155,600 | 0% | 133 | - | -4.16% |
| 11/17 | 157,000 | 157,500 | 155,500 | 155,600 | -1.39% | 216 | - | -4.37% |
| 11/16 | 160,800 | 160,800 | 156,100 | 157,800 | -0.19% | 251 | - | -3.15% |
| 11/15 | 159,900 | 161,300 | 158,100 | 158,100 | -1.19% | 118 | - | -3.07% |
| 11/14 | 159,200 | 162,200 | 158,400 | 160,000 | +0.57% | 170 | - | -2% |
| 11/11 | 157,100 | 162,000 | 157,100 | 159,100 | +1.27% | 158 | - | -2.53% |
| 11/10 | 160,200 | 162,000 | 157,100 | 157,100 | -2.96% | 224 | - | -3.69% |
| 11/09 | 162,200 | 165,000 | 160,300 | 161,900 | -0.12% | 142 | - | -0.87% |
| 11/08 | 163,300 | 165,600 | 162,000 | 162,100 | -2.11% | 120 | - | -0.82% |
| 11/07 | 167,000 | 167,500 | 165,300 | 165,600 | -0.84% | 76 | - | +1.22% |
| 11/04 | 166,100 | 167,500 | 166,100 | 167,000 | -0.3% | 65 | - | +2.02% |
| 11/02 | 168,000 | 168,000 | 166,000 | 167,500 | -0.24% | 93 | - | +2.31% |
| 11/01 | 167,500 | 167,900 | 167,000 | 167,900 | 0% | 108 | - | +2.64% |
| 10/31 | 169,000 | 169,800 | 167,100 | 167,900 | -0.65% | 197 | - | +2.74% |
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。
