テルマー湯 HD（3521）の株価チャート
2005/01/04～2005/04/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 10/1, 株式併合 2→1 | |||||||||
| 2017 | 10/1, 株式併合 2→1 | |||||||||
| 2005 | ||||||||||
| 04/27 | 224 | 224 | 220 | 224 | +1.82% | 45,000 | - | -4.27% | - | - |
| 04/26 | 220 | 220 | 216 | 220 | 0% | 49,250 | - | -6.78% | - | - |
| 04/25 | 220 | 220 | 216 | 220 | 0% | 67,000 | - | -7.56% | - | - |
| 04/22 | 220 | 224 | 216 | 220 | +1.85% | 54,750 | - | -8.33% | - | - |
| 04/21 | 220 | 220 | 216 | 216 | -3.57% | 77,500 | - | -10.37% | - | - |
| 04/20 | 220 | 224 | 216 | 224 | +1.82% | 126,500 | - | -7.44% | - | - |
| 04/19 | 216 | 224 | 216 | 220 | +1.85% | 112,000 | - | -9.09% | - | - |
| 04/18 | 220 | 224 | 212 | 216 | -3.57% | 151,000 | - | -11.11% | - | - |
| 04/15 | 224 | 228 | 220 | 224 | -1.75% | 85,000 | - | -8.2% | - | - |
| 04/14 | 228 | 228 | 220 | 228 | 0% | 198,250 | - | -6.94% | - | - |
| 04/13 | 236 | 236 | 228 | 228 | -3.39% | 198,000 | - | -6.94% | - | - |
| 04/12 | 240 | 244 | 236 | 236 | -3.28% | 110,750 | - | -3.67% | - | - |
| 04/11 | 244 | 244 | 240 | 244 | +1.67% | 148,750 | - | -0.41% | - | - |
| 04/08 | 240 | 252 | 240 | 240 | -1.64% | 410,000 | - | -1.64% | - | - |
| 04/07 | 240 | 244 | 240 | 244 | +1.67% | 126,750 | - | +0.41% | - | - |
| 04/06 | 244 | 244 | 240 | 240 | -1.64% | 87,000 | - | -0.83% | - | - |
| 04/05 | 240 | 244 | 240 | 244 | 0% | 68,750 | - | +1.67% | - | - |
| 04/04 | 240 | 244 | 236 | 244 | +1.67% | 69,500 | - | +2.09% | - | - |
| 04/01 | 236 | 244 | 236 | 240 | +1.69% | 129,750 | - | +0.84% | - | - |
| 03/31 | 240 | 244 | 236 | 236 | 0% | 161,250 | - | -0.42% | - | - |
| 03/30 | 244 | 244 | 236 | 236 | -4.84% | 157,750 | - | 0% | - | - |
| 03/29 | 252 | 256 | 240 | 248 | -1.59% | 430,750 | - | +5.53% | - | - |
| 03/28 | 244 | 256 | 240 | 252 | 0% | 298,250 | - | +8.15% | - | - |
| 03/25 | 256 | 260 | 248 | 252 | -1.56% | 340,750 | - | +8.62% | - | - |
| 03/24 | 264 | 268 | 256 | 256 | -4.48% | 301,750 | - | +11.3% | - | - |
| 03/23 | 272 | 276 | 264 | 268 | -1.47% | 483,750 | - | +17.54% | - | - |
| 03/22 | 276 | 280 | 264 | 272 | +3.03% | 1,283,250 | - | +19.82% | - | - |
| 03/18 | 248 | 276 | 244 | 264 | +8.2% | 2,494,500 | - | +17.86% | - | - |
| 03/17 | 236 | 252 | 232 | 244 | +1.67% | 805,000 | - | +9.91% | - | - |
| 03/16 | 240 | 244 | 232 | 240 | 0% | 261,250 | - | +8.6% | - | - |
| 03/15 | 248 | 248 | 232 | 240 | -1.64% | 460,500 | - | +9.09% | - | - |
| 03/14 | 248 | 252 | 244 | 244 | +1.67% | 524,250 | - | +11.42% | - | - |
| 03/11 | 240 | 244 | 236 | 240 | +1.69% | 316,750 | - | +10.09% | - | - |
| 03/10 | 244 | 244 | 232 | 236 | -3.28% | 478,750 | - | +8.76% | - | - |
| 03/09 | 236 | 252 | 232 | 244 | +5.17% | 1,930,750 | - | +12.96% | - | - |
| 03/08 | 224 | 248 | 224 | 232 | +5.45% | 4,408,250 | - | +7.91% | - | - |
| 03/07 | 220 | 220 | 216 | 220 | +1.85% | 329,250 | - | +2.8% | - | - |
| 03/04 | 216 | 216 | 212 | 216 | +1.89% | 173,500 | - | +1.41% | - | - |
| 03/03 | 216 | 220 | 212 | 212 | -3.64% | 194,750 | - | -0.47% | - | - |
| 03/02 | 216 | 224 | 216 | 220 | +3.77% | 474,750 | - | +3.29% | - | - |
| 03/01 | 216 | 216 | 212 | 212 | -1.85% | 118,500 | - | -0.47% | - | - |
| 02/28 | 216 | 216 | 212 | 216 | +1.89% | 175,750 | - | +1.41% | - | - |
| 02/25 | 212 | 216 | 208 | 212 | +1.92% | 119,250 | - | 0% | - | - |
| 02/24 | 212 | 212 | 208 | 208 | -1.89% | 137,000 | - | -1.89% | - | - |
| 02/23 | 216 | 216 | 212 | 212 | 0% | 69,750 | - | 0% | - | - |
| 02/22 | 212 | 216 | 212 | 212 | 0% | 75,250 | - | 0% | - | - |
| 02/21 | 212 | 216 | 212 | 212 | 0% | 69,500 | - | 0% | - | - |
| 02/18 | 216 | 216 | 212 | 212 | 0% | 71,000 | - | -0.47% | - | - |
| 02/17 | 216 | 220 | 212 | 212 | 0% | 133,250 | - | -0.47% | - | - |
| 02/16 | 220 | 220 | 212 | 212 | -3.64% | 180,750 | - | -0.47% | - | - |
| 02/15 | 216 | 228 | 212 | 220 | +3.77% | 1,309,750 | - | +3.29% | - | - |
| 02/14 | 212 | 216 | 212 | 212 | 0% | 33,500 | - | -0.47% | - | - |
| 02/10 | 212 | 212 | 208 | 212 | 0% | 108,750 | - | -0.47% | - | - |
| 02/09 | 212 | 216 | 212 | 212 | -1.85% | 53,000 | - | -0.47% | - | - |
| 02/08 | 216 | 216 | 212 | 216 | 0% | 93,500 | - | +1.41% | - | - |
| 02/07 | 216 | 216 | 212 | 216 | 0% | 60,250 | - | - | - | - |
| 02/04 | 216 | 216 | 212 | 216 | +1.89% | 126,250 | - | - | - | - |
| 02/03 | 216 | 220 | 212 | 212 | -1.85% | 128,750 | - | - | - | - |
| 02/02 | 216 | 228 | 212 | 216 | +1.89% | 1,198,000 | - | - | - | - |
| 02/01 | 212 | 216 | 212 | 212 | +1.92% | 74,000 | - | - | - | - |
| 01/31 | 212 | 216 | 208 | 208 | -1.89% | 89,500 | - | - | - | - |
| 01/28 | 212 | 216 | 208 | 212 | +1.92% | 107,750 | - | - | - | - |
| 01/27 | 212 | 212 | 208 | 208 | -1.89% | 84,000 | - | - | - | - |
| 01/26 | 216 | 216 | 212 | 212 | -1.85% | 95,250 | - | - | - | - |
| 01/25 | 212 | 216 | 208 | 216 | +3.85% | 114,500 | - | - | - | - |
| 01/24 | 208 | 212 | 208 | 208 | 0% | 66,750 | - | - | - | - |
| 01/21 | 212 | 212 | 208 | 208 | -1.89% | 36,000 | - | - | - | - |
| 01/20 | 212 | 212 | 208 | 212 | 0% | 61,750 | - | - | - | - |
| 01/19 | 216 | 216 | 212 | 212 | 0% | 85,500 | - | - | - | - |
| 01/18 | 212 | 216 | 212 | 212 | 0% | 55,500 | - | - | - | - |
| 01/17 | 212 | 216 | 212 | 212 | -1.85% | 150,750 | - | - | - | - |
| 01/14 | 212 | 216 | 212 | 216 | +1.89% | 141,000 | - | - | - | - |
| 01/13 | 220 | 220 | 212 | 212 | -3.64% | 275,750 | - | - | - | - |
| 01/12 | 220 | 220 | 216 | 220 | -1.79% | 595,750 | - | - | - | - |
| 01/11 | 220 | 228 | 216 | 224 | +3.7% | 605,250 | - | - | - | - |
| 01/07 | 216 | 216 | 212 | 216 | +1.89% | 307,500 | - | - | - | - |
| 01/06 | 212 | 216 | 212 | 212 | 0% | 61,750 | - | - | - | - |
| 01/05 | 208 | 212 | 208 | 212 | +1.92% | 162,750 | - | - | - | - |
| 01/04 | 212 | 212 | 208 | 208 | 0% | 70,000 | - | - | - | - |
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。
