時価総額

2025/10/07～2026/03/06

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
03/06	79,700	80,800	79,400	79,900	-0.37%	130,296	-	-5.35%	-	-
03/05	80,500	81,300	80,100	80,200	+1.39%	95,742	-	-5.15%	-	-
03/04	79,200	79,300	79,100	79,100	-1.98%	337,943	-	-6.6%	-	-
03/03	83,000	83,600	80,700	80,700	-4.16%	91,629	-	-4.9%	-	-
03/02	84,200	84,500	83,500	84,200	-0.71%	22,892	-	-1.03%	-	-
02/27	87,000	87,000	84,700	84,800	-1.05%	40,576	-	-0.27%	-	-
02/26	86,600	86,700	85,000	85,700	-0.92%	23,485	-	+0.88%	-	-
02/25	86,600	86,600	85,400	86,500	+0.23%	17,835	-	+1.91%	-	-
02/24	87,100	87,200	86,200	86,300	-0.8%	16,367	-	+1.76%	-	-
02/20	86,700	87,000	85,900	87,000	+0.35%	15,567	-	+2.66%	-	-
02/19	86,900	87,000	86,000	86,700	-0.23%	11,068	-	+2.4%	-	-
02/18	86,100	87,000	86,000	86,900	+0.7%	16,271	-	+2.72%	-	-
02/17	86,500	86,500	85,200	86,300	-0.35%	13,112	-	+2.15%	-	-
02/16	85,700	86,600	85,100	86,600	+1.17%	17,576	-	+2.63%	-	-
02/13	84,800	86,700	84,700	85,600	+0.35%	28,871	-	+1.57%	-	-
02/12	86,000	86,300	85,300	85,300	-1.04%	15,062	-	+1.29%	-	-
02/10	85,600	86,400	85,400	86,200	+1.06%	21,700	-	+2.43%	-	-
02/09	85,400	86,200	85,000	85,300	+0.59%	14,431	-	+1.55%	-	-
02/06	84,500	85,100	83,400	84,800	+0.12%	13,346	-	+1.13%	-	-
02/05	84,000	84,800	84,000	84,700	+1.07%	18,598	-	+1.14%	-	-
02/04	83,300	84,100	82,900	83,800	+0.6%	13,331	-	-0.01%	-	-
02/03	83,100	83,700	83,000	83,300	+0.85%	11,183	-	-0.75%	-	-
02/02	83,700	83,700	82,600	82,600	-0.6%	16,389	-	-1.75%	-	-
01/30	84,500	84,500	83,000	83,100	-2%	22,882	-	-1.35%	-	-
01/29	83,100	84,800	82,500	84,800	+1.8%	21,503	-	+0.53%	-	-
01/28	83,100	83,300	82,500	83,300	-0.48%	19,742	-	-1.29%	-	-
01/27	83,400	83,800	82,900	83,700	+0.48%	11,374	-	-0.9%	-	-
01/26	85,500	85,600	83,300	83,300	-3.14%	23,770	-	-1.43%	-	-
01/23	85,000	86,500	84,500	86,000	+3.49%	34,554	-	+1.66%	-	-
01/22	83,500	84,100	83,000	83,100	+0.24%	13,192	-	-1.78%	-	-
01/21	83,700	84,000	82,400	82,900	-1.19%	21,221	-	-2.14%	-	-
01/20	84,800	84,900	83,800	83,900	-0.83%	19,745	-	-1.04%	-	-
01/19	85,300	85,400	84,400	84,600	-0.35%	13,646	-	-0.31%	-	-
01/16	85,100	85,500	84,800	84,900	-0.24%	19,781	-	0%	-	-
01/15	84,500	85,100	84,500	85,100	+0.35%	16,101	-	+0.2%	-	-
01/14	84,100	84,900	83,800	84,800	+0.95%	19,838	-	-0.18%	-	-
01/13	84,000	84,000	83,200	84,000	+0.24%	19,284	-	-1.15%	-	-
01/09	84,100	84,300	83,200	83,800	-0.36%	17,933	-	-1.46%	-	-
01/08	83,900	84,200	83,500	84,100	+0.24%	17,635	-	-1.18%	-	-
01/07	83,600	84,100	83,200	83,900	+0.12%	19,415	-	-1.48%	-	-
01/06	82,300	83,800	82,200	83,800	+1.82%	14,954	-	-1.71%	-	-
01/05	82,200	82,600	80,900	82,300	+0.61%	29,400	-	-3.59%	-	-
2025
12/30	82,500	82,700	81,600	81,800	-0.37%	22,293	-	-4.34%	-	-
12/29	81,400	82,700	81,000	82,100	-4.76%	47,629	-	-4.15%	-	-
12/26	86,800	87,500	86,200	86,200	-0.81%	57,680	-	+0.5%	-	-
12/25	87,400	87,400	86,700	86,900	+0.12%	17,430	-	+1.4%	-	-
12/24	87,100	87,500	86,600	86,800	0%	18,355	-	+1.41%	-	-
12/23	86,300	87,200	86,100	86,800	+0.93%	23,255	-	+1.52%	-	-
12/22	86,100	86,500	85,600	86,000	+0.35%	16,506	-	+0.52%	-	-
12/19	85,300	86,200	85,200	85,700	+0.71%	21,519	-	-0.08%	-	-
12/18	84,800	85,100	84,400	85,100	+0.35%	26,933	-	-1.01%	-	-
12/17	85,300	85,300	84,600	84,800	-0.82%	21,348	-	-1.62%	-	-
12/16	86,300	86,800	85,500	85,500	-0.81%	15,288	-	-1.1%	-	-
12/15	85,800	86,400	85,400	86,200	+0.47%	11,093	-	-0.51%	-	-
12/12	84,500	86,000	84,400	85,800	+1.3%	28,053	-	-1.09%	-	-
12/11	86,000	86,200	84,400	84,700	-1.4%	18,161	-	-2.56%	-	-
12/10	85,800	86,400	85,600	85,900	+0.35%	14,715	-	-1.46%	-	-
12/09	85,500	85,700	84,900	85,600	+0.12%	13,753	-	-2.01%	-	-
12/08	85,900	86,400	84,900	85,500	-0.23%	16,234	-	-2.31%	-	-
12/05	85,400	86,100	85,200	85,700	+0.35%	17,969	-	-2.31%	-	-
12/04	85,800	85,900	85,100	85,400	-0.23%	14,946	-	-2.85%	-	-
12/03	85,300	85,600	84,600	85,600	+0.23%	15,538	-	-2.85%	-	-
12/02	85,000	86,000	84,900	85,400	-0.23%	18,823	-	-3.34%	-	-
12/01	86,200	86,300	85,600	85,600	-0.81%	20,758	-	-3.33%	-	-
11/28	86,500	86,800	86,000	86,300	-0.23%	19,704	-	-2.78%	-	-
11/27	85,700	86,700	85,400	86,500	+0.82%	29,738	-	-2.72%	-	-
11/26	85,500	86,400	85,400	85,800	+0.47%	21,720	-	-3.63%	-	-
11/25	86,500	86,500	85,400	85,400	+0.47%	26,436	-	-4.21%	-	-
11/21	84,400	85,300	83,600	85,000	+0.71%	21,960	-	-4.81%	-	-
11/20	84,500	85,400	83,500	84,400	+0.12%	30,412	-	-5.66%	-	-
11/19	85,200	85,200	83,700	84,300	-0.35%	37,988	-	-5.97%	-	-
11/18	87,500	87,600	84,600	84,600	-3.86%	57,425	-	-5.77%	-	-
11/17	90,500	90,500	87,200	88,000	-3.72%	40,039	-	-2.14%	-	-
11/14	90,600	91,400	90,300	91,400	+0.77%	12,198	-	+1.61%	-	-
11/13	91,100	91,100	90,500	90,700	-0.11%	6,169	-	+0.95%	-	-
11/12	90,800	91,600	90,700	90,800	-0.33%	7,517	-	+1.11%	-	-
11/11	90,800	91,100	90,300	91,100	+0.89%	7,692	-	+1.47%	-	-
11/10	89,700	91,000	89,500	90,300	+1.57%	14,672	-	+0.67%	-	-
11/07	90,200	90,400	88,800	88,900	-1.44%	18,411	-	-0.83%	-	-
11/06	91,100	91,200	89,700	90,200	-0.77%	15,301	-	+0.6%	-	-
11/05	90,500	90,900	89,000	90,900	+0.55%	17,387	-	+1.43%	-	-
11/04	89,900	90,500	89,600	90,400	+0.67%	14,085	-	+0.99%	-	-
10/31	90,500	90,600	89,800	89,800	-0.99%	15,767	-	+0.41%	-	-
10/30	89,800	90,700	89,300	90,700	+0.67%	11,701	-	+1.5%	-	-
10/29	90,600	90,700	89,500	90,100	-0.55%	13,048	-	+0.99%	-	-
10/28	91,600	91,600	90,600	90,600	-1.09%	10,273	-	+1.67%	-	-
10/27	90,700	91,600	90,500	91,600	+1.33%	14,786	-	+2.93%	-	-
10/24	91,200	91,300	90,200	90,400	-0.77%	12,778	-	+1.72%	-	-
10/23	89,900	91,100	89,600	91,100	+1.22%	11,416	-	+2.59%	-	-
10/22	89,500	90,000	89,200	90,000	+0.78%	10,413	-	+1.45%	-	-
10/21	89,300	89,700	88,700	89,300	+0.45%	10,086	-	+0.77%	-	-
10/20	89,200	89,200	88,400	88,900	+0.11%	8,965	-	+0.47%	-	-
10/17	89,100	89,400	88,200	88,800	-0.67%	15,753	-	+0.5%	-	-
10/16	88,900	89,500	88,700	89,400	+0.56%	11,362	-	+1.33%	-	-
10/15	87,500	89,000	87,400	88,900	+1.6%	13,933	-	+0.96%	-	-
10/14	87,600	88,300	86,600	87,500	-0.79%	18,633	-	-0.46%	-	-
10/10	88,700	88,800	88,200	88,200	-0.56%	12,334	-	+0.46%	-	-
10/09	88,800	89,200	88,300	88,700	-0.22%	16,261	-	+1.19%	-	-
10/08	89,400	89,500	88,600	88,900	-0.67%	17,673	-	+1.48%	-	-
10/07	89,500	90,000	89,300	89,500	-0.89%	17,343	-	+2.26%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値
2013年 12月期	51,800 12/9 12/4	23,410 1/9	65,893 4/18	1093億6435万	-
2014年 12月期	82,900 12/24 12/22	44,950 4/16	101,302 9/10	2313億9719万	1178億2658万
2015年 12月期	94,800 12/21	70,100 9/8	65,178 1/28	2980億7271万	2204億1031万
2016年 12月期	104,300 4/7	69,900 10/31	101,243 7/28	3464億7490万	2629億5729万
2017年 12月期	81,800 6/8	71,000 9/29	58,680 3/17	3077億2399万	2847億7013万
2018年 12月期	86,200 6/26	74,900 4/5 3/28	29,024 1/18	3457億3501万	3004億1244万
2019年 12月期	92,000 7/24	75,600 1/4	125,133 1/24	4105億3592万	3032億2003万
2020年 12月期	82,900 1/16 1/6	24,320 3/19	232,134 3/19	3699億2856万	1085億2427万
2021年 12月期	72,500 6/9	51,000 1/5	71,102 7/29	3238億5793万	2275億7969万
最新	79,900 2026/3/6		130,296	3569億1377万

8985 ジャパン・ホテル・リート投資法人

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート