ジャパン・ホテル・リート投資法人（8985）の株価チャート
株価
6/3
- 前日 (6/2)
- 75,200
- 始値
- 75,200
- 高値
- 76,600
- 安値
- 75,100
- 終値 +0.8%
- 75,800
- 出来高 -17.96%
- 18,695
乖離率
- 株価（5日）
移動平均値 - -0.21%
75,960 - 株価（25日）
移動平均値 - -1.25%
76,756 - 出来高（5日）
移動平均値 - -37.42%
29,873
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 75,200 | 76,600 | 75,100 | 75,800 | +0.8% | 18,695 | - | -1.25% | - | - |
| 06/02 | 75,200 | 75,500 | 74,300 | 75,200 | -0.4% | 22,787 | - | -2.27% | - | - |
| 06/01 | 77,300 | 77,400 | 75,400 | 75,500 | -1.44% | 24,191 | - | -2.12% | - | - |
| 05/29 | 77,100 | 77,400 | 76,300 | 76,600 | -0.13% | 42,524 | - | -0.95% | - | - |
| 05/28 | 76,800 | 77,400 | 76,000 | 76,700 | -0.9% | 41,168 | - | -1% | - | - |
| 05/27 | 77,500 | 77,500 | 76,600 | 77,400 | +1.04% | 32,443 | - | -0.25% | - | - |
| 05/26 | 76,700 | 77,800 | 76,300 | 76,600 | +0.39% | 20,394 | - | -1.45% | - | - |
| 05/25 | 75,800 | 76,500 | 75,600 | 76,300 | +0.79% | 16,319 | - | -2% | - | - |
| 05/22 | 75,600 | 75,900 | 75,100 | 75,700 | +0.13% | 14,248 | - | -2.93% | - | - |
| 05/21 | 75,800 | 75,900 | 75,000 | 75,600 | +0.93% | 31,123 | - | -3.24% | - | - |
| 05/20 | 76,100 | 76,400 | 74,600 | 74,900 | -1.45% | 34,224 | - | -4.27% | - | - |
| 05/19 | 75,800 | 76,600 | 75,600 | 76,000 | +0.53% | 22,121 | - | -3.04% | - | - |
| 05/18 | 76,300 | 76,300 | 75,100 | 75,600 | -1.05% | 21,746 | - | -3.7% | - | - |
| 05/15 | 76,900 | 77,300 | 76,000 | 76,400 | -0.26% | 22,019 | - | -2.71% | - | - |
| 05/14 | 77,200 | 77,200 | 75,900 | 76,600 | -0.52% | 22,242 | - | -2.48% | - | - |
| 05/13 | 76,600 | 77,000 | 75,900 | 77,000 | +0.52% | 15,666 | - | -1.96% | - | - |
| 05/12 | 77,200 | 77,300 | 76,400 | 76,600 | -0.65% | 14,858 | - | -2.4% | - | - |
| 05/11 | 77,200 | 77,500 | 77,000 | 77,100 | +0.26% | 17,987 | - | -1.76% | - | - |
| 05/08 | 77,900 | 78,000 | 76,800 | 76,900 | -0.65% | 34,169 | - | -1.9% | - | - |
| 05/07 | 78,600 | 79,200 | 77,300 | 77,400 | -0.26% | 30,435 | - | -1.13% | - | - |
| 05/01 | 78,000 | 78,100 | 77,000 | 77,600 | -0.77% | 17,006 | - | -0.89% | - | - |
| 04/30 | 78,000 | 78,500 | 77,500 | 78,200 | -0.13% | 22,730 | - | -0.12% | - | - |
| 04/28 | 79,600 | 79,600 | 78,100 | 78,300 | -1.14% | 25,298 | - | +0.04% | - | - |
| 04/27 | 79,700 | 80,100 | 78,800 | 79,200 | -0.63% | 30,743 | - | +1.27% | - | - |
| 04/24 | 80,400 | 80,800 | 79,600 | 79,700 | -1.12% | 25,315 | - | +2.1% | - | - |
| 04/23 | 80,200 | 80,600 | 79,500 | 80,600 | +1% | 35,952 | - | +3.35% | - | - |
| 04/22 | 80,200 | 80,200 | 79,600 | 79,800 | -0.87% | 29,993 | - | +2.38% | - | - |
| 04/21 | 80,400 | 80,700 | 80,100 | 80,500 | +0.37% | 27,285 | - | +3.31% | - | - |
| 04/20 | 79,900 | 80,600 | 79,900 | 80,200 | +0.63% | 19,102 | - | +3.05% | - | - |
| 04/17 | 80,400 | 80,500 | 79,500 | 79,700 | -1.12% | 29,051 | - | +2.53% | - | - |
| 04/16 | 80,000 | 80,700 | 79,700 | 80,600 | +0.88% | 33,814 | - | +3.73% | - | - |
| 04/15 | 79,900 | 80,200 | 79,600 | 79,900 | +0.38% | 29,377 | - | +2.87% | - | - |
| 04/14 | 79,500 | 80,400 | 79,100 | 79,600 | +0.51% | 36,540 | - | +2.51% | - | - |
| 04/13 | 78,500 | 79,300 | 78,200 | 79,200 | +0.89% | 38,270 | - | +1.99% | - | - |
| 04/10 | 78,900 | 79,300 | 78,200 | 78,500 | +0.13% | 25,620 | - | +1.05% | - | - |
| 04/09 | 78,900 | 79,000 | 78,100 | 78,400 | -0.76% | 29,513 | - | +0.83% | - | - |
| 04/08 | 78,500 | 79,000 | 77,400 | 79,000 | +3.54% | 41,357 | - | +1.57% | - | - |
| 04/07 | 76,900 | 77,500 | 76,300 | 76,300 | -0.52% | 21,263 | - | -1.99% | - | - |
| 04/06 | 76,400 | 76,900 | 76,100 | 76,700 | +0.26% | 18,322 | - | -1.87% | - | - |
| 04/03 | 76,100 | 76,800 | 75,800 | 76,500 | +1.19% | 19,611 | - | -2.53% | - | - |
| 04/02 | 77,300 | 77,700 | 75,600 | 75,600 | -1.31% | 47,976 | - | -4.13% | - | - |
| 04/01 | 75,900 | 76,700 | 75,800 | 76,600 | +2.54% | 41,028 | - | -3.4% | - | - |
| 03/31 | 75,100 | 75,600 | 74,500 | 74,700 | +0.4% | 50,604 | - | -6.25% | - | - |
| 03/30 | 75,500 | 75,600 | 74,400 | 74,400 | -4.25% | 65,047 | - | -7.2% | - | - |
| 03/27 | 77,500 | 78,000 | 77,300 | 77,700 | +0.26% | 22,779 | - | -3.67% | - | - |
| 03/26 | 77,700 | 77,700 | 76,900 | 77,500 | -0.13% | 26,176 | - | -4.36% | - | - |
| 03/25 | 77,800 | 77,900 | 77,100 | 77,600 | +1.17% | 27,803 | - | -4.65% | - | - |
| 03/24 | 76,700 | 77,300 | 76,500 | 76,700 | +1.46% | 39,908 | - | -6.17% | - | - |
| 03/23 | 76,600 | 77,100 | 75,000 | 75,600 | -2.83% | 44,973 | - | -7.92% | - | - |
| 03/19 | 79,000 | 79,000 | 77,800 | 77,800 | -2.14% | 46,575 | - | -5.68% | - | - |
| 03/18 | 79,100 | 79,900 | 79,000 | 79,500 | +0.38% | 44,625 | - | -4.01% | - | - |
| 03/17 | 78,900 | 79,500 | 78,600 | 79,200 | +1.41% | 36,872 | - | -4.64% | - | - |
| 03/16 | 78,000 | 78,700 | 77,600 | 78,100 | +0.13% | 36,288 | - | -6.22% | - | - |
| 03/13 | 78,700 | 79,000 | 78,000 | 78,000 | -1.14% | 46,223 | - | -6.64% | - | - |
| 03/12 | 79,300 | 79,600 | 78,600 | 78,900 | -1% | 51,579 | - | -5.82% | - | - |
| 03/11 | 80,000 | 80,400 | 79,000 | 79,700 | +0.38% | 80,907 | - | -5.06% | - | - |
| 03/10 | 79,500 | 81,100 | 78,600 | 79,400 | -0.5% | 327,359 | - | -5.55% | - | - |
| 03/09 | 78,400 | 80,000 | 78,100 | 79,800 | -0.13% | 193,426 | - | -5.24% | - | - |
| 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% | - | - |
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 | |
| 2008年 3月期 | 51,417 616,998 7/6 | 19,175 230,099 9/30 | 7,896 658 7/6 | - | - | +8.95% 3/24 | -58.95% 10/16 |
| 2009年 3月期 | 20,925 251,099 10/1 | 6,750 81,000 10/28 | 13,116 1,093 5/19 | - | - | +45.57% 12/15 | -20.77% 11/7 |
| 2010年 3月期 | 22,333 267,999 9/24 | 10,750 129,000 11/30 | 8,184 682 5/18 | - | - | +26.52% 4/30 | -13.03% 11/27 |
| 2011年 3月期 | 24,342 292,099 4/28 | 14,675 176,099 3/15 | 13,284 1,107 4/14 | - | - | +15.72% 4/14 | -20.89% 3/15 |
| 2012年 3月期 | 25,330 12/25 | 14,842 178,099 11/28 | 45,724 9/13 | - | - | +18.59% 1/31 | -7.41% 6/4 |
| 2013年 12月期 | 51,800 12/9 12/4 | 23,410 1/9 | 65,893 4/18 | 1093億6435万 | - | +24.72% 4/8 | -16.35% 5/14 |
| 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 | +12.59% 6/11 | -6.68% 2/3 |
| 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 | +11.24% 2/4 | -9.78% 7/10 |
| 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 | +8.34% 2/26 | -11.55% 6/27 |
| 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 | +5.2% 10/19 | -5.83% 9/11 |
| 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 | +7.76% 4/27 | -5.78% 1/4 |
| 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 | +6.72% 11/5 | -10.86% 1/27 |
| 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 | +26.96% 6/3 | -58.04% 3/19 |
| 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 | +16.39% 2/25 | -13.66% 12/2 |
| 2022年 12月期 | 81,300 12/14 | 53,100 1/27 1/21 | 62,512 7/28 | - | - | +9.26% 1/25 | -7.98% 6/15 |
| 2023年 12月期 | 86,200 1/25 | 64,900 12/19 | 75,560 9/21 | - | - | +7.85% 1/24 | -11.91% 3/23 |
| 2024年 12月期 | 86,000 5/15 | 66,700 11/21 | 150,950 7/3 | - | - | +8.05% 3/22 | -11.24% 8/5 |
| 2025年 12月期 | 91,600 11/12 10/28 他2件 | 64,800 4/7 | 57,680 12/26 | - | - | +5.32% 7/31 | -8.42% 4/7 |
| 最新 | 75,800 2026/6/3 | 18,695 | 3385億9905万 | -1.25% 76,756 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 96%（1.96倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 49%（1.49倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/06/03 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
6,750円（2008/10/28） - 1023%（11.23倍）
75,800円（6/3）
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。
