テルマー湯 HD（3521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/09/22

2005/04/28～2005/09/22

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
09/22	804	832	804	816	-3.32%	459,250	-	+5.84%	-	-
09/21	808	852	804	844	+4.98%	1,160,750	-	+11.49%	-	-
09/20	800	820	796	804	-2.9%	1,070,000	-	+8.36%	-	-
09/16	852	872	828	828	-2.82%	860,000	-	+13.74%	-	-
09/15	848	904	844	852	+3.9%	3,453,500	-	+19.5%	-	-
09/14	840	852	820	820	-3.76%	1,198,500	-	+17.82%	-	-
09/13	784	860	776	852	+10.94%	5,093,000	-	+24.93%	-	-
09/12	752	800	748	768	+0.52%	756,000	-	+15.32%	-	-
09/09	740	788	724	764	+2.14%	910,000	-	+17.18%	-	-
09/08	768	776	696	748	-3.61%	1,654,500	-	+17.24%	-	-
09/07	800	812	768	776	-4.43%	801,500	-	+24.16%	-	-
09/06	788	840	784	812	+3.05%	2,194,750	-	+32.9%	-	-
09/05	816	820	776	788	-4.37%	1,044,000	-	+32.21%	-	-
09/02	864	868	820	824	-4.63%	1,058,250	-	+41.58%	-	-
09/01	824	864	768	864	+4.85%	3,960,000	-	+52.38%	-	-
08/31	880	880	816	824	-4.63%	1,237,500	-	+50.36%	-	-
08/30	888	916	860	864	-4%	1,775,000	-	+62.71%	-	-
08/29	940	956	868	900	+5.63%	6,726,000	-	+75.44%	-	-
08/26	792	968	788	852	+8.12%	15,170,250	-	+72.12%	-	-
08/25	648	832	644	788	+24.68%	16,736,000	-	+65.2%	-	-
08/24	648	684	620	632	-9.71%	6,275,500	-	+35.91%	-	-
08/23	544	700	540	700	+31.58%	8,028,500	-	+52.17%	-	-
08/22	528	560	512	532	+0.76%	4,019,750	-	+18.75%	-	-
08/19	500	528	492	528	+9.09%	3,180,250	-	+20.82%	-	-
08/18	476	524	472	484	+2.54%	5,217,500	-	+13.62%	-	-
08/17	464	488	460	472	+1.72%	1,046,250	-	+12.92%	-	-
08/16	472	476	460	464	-1.69%	526,750	-	+13.45%	-	-
08/15	448	512	448	472	+7.27%	5,591,000	-	+17.71%	-	-
08/12	448	460	436	440	-0.9%	542,750	-	+12.53%	-	-
08/11	448	464	440	444	-0.89%	708,750	-	+15.93%	-	-
08/10	460	472	436	448	-5.08%	1,610,000	-	+19.47%	-	-
08/09	408	484	408	472	+16.83%	3,528,500	-	+28.96%	-	-
08/08	400	408	388	404	-1.94%	439,250	-	+13.48%	-	-
08/05	416	424	404	412	-1.9%	332,000	-	+17.71%	-	-
08/04	424	432	396	420	-3.67%	741,000	-	+22.45%	-	-
08/03	448	452	432	436	-1.8%	536,000	-	+29.76%	-	-
08/02	444	452	428	444	+0.91%	1,030,500	-	+35.37%	-	-
08/01	432	448	428	440	+0.92%	1,391,250	-	+37.07%	-	-
07/29	416	484	416	436	+7.92%	11,986,000	-	+39.3%	-	-
07/28	392	412	384	404	+5.21%	1,982,250	-	+32.46%	-	-
07/27	420	420	384	384	-7.69%	1,888,500	-	+28.43%	-	-
07/26	440	448	412	416	-8.77%	3,127,000	-	+41.98%	-	-
07/25	436	464	408	456	+11.76%	10,940,000	-	+59.44%	-	-
07/22	448	460	400	408	-12.82%	6,105,250	-	+47.29%	-	-
07/21	588	616	452	468	-8.59%	13,686,250	-	+73.98%	-	-
07/20	452	512	444	512	+30.61%	21,125,000	-	+96.92%	-	-
07/19	272	392	272	392	+44.12%	14,009,000	-	+58.06%	-	-
07/15	260	272	260	272	+4.62%	640,500	-	+12.4%	-	-
07/14	264	268	260	260	-2.99%	261,750	-	+8.33%	-	-
07/13	256	268	252	268	+4.69%	698,750	-	+12.61%	-	-
07/12	252	264	248	256	0%	1,239,000	-	+8.47%	-	-
07/11	244	256	244	256	+8.47%	1,346,250	-	+8.94%	-	-
07/08	232	244	232	236	+1.72%	435,250	-	+1.29%	-	-
07/07	232	236	232	232	-1.69%	108,500	-	0%	-	-
07/06	232	236	228	236	+1.72%	196,500	-	+1.72%	-	-
07/05	232	236	232	232	0%	127,000	-	+0.43%	-	-
07/04	236	240	232	232	-1.69%	145,250	-	+0.87%	-	-
07/01	240	240	232	236	0%	271,000	-	+3.06%	-	-
06/30	248	248	236	236	-4.84%	690,750	-	+3.51%	-	-
06/29	252	252	244	248	+1.64%	569,750	-	+9.25%	-	-
06/28	260	264	236	244	-6.15%	2,447,500	-	+7.96%	-	-
06/27	244	268	240	260	+10.17%	3,264,750	-	+15.56%	-	-
06/24	256	256	236	236	-7.81%	2,248,750	-	+5.83%	-	-
06/23	232	280	228	256	+8.47%	5,543,500	-	+15.32%	-	-
06/22	236	236	232	236	+1.72%	118,000	-	+6.79%	-	-
06/21	244	244	228	232	-4.92%	629,250	-	+5.45%	-	-
06/20	236	248	228	244	+7.02%	1,049,500	-	+11.42%	-	-
06/17	224	232	224	228	+1.79%	185,500	-	+4.59%	-	-
06/16	232	232	224	224	-1.75%	110,250	-	+2.75%	-	-
06/15	232	232	224	228	-1.72%	176,750	-	+4.59%	-	-
06/14	248	248	228	232	-1.69%	717,000	-	+6.42%	-	-
06/13	232	248	228	236	+9.26%	1,768,750	-	+8.26%	-	-
06/10	216	220	216	216	0%	73,000	-	-0.46%	-	-
06/09	220	224	216	216	0%	178,500	-	-0.92%	-	-
06/08	216	228	212	216	0%	795,500	-	-0.92%	-	-
06/07	216	220	212	216	0%	33,750	-	-1.37%	-	-
06/06	216	220	212	216	0%	64,250	-	-1.37%	-	-
06/03	216	220	212	216	0%	63,250	-	-1.37%	-	-
06/02	220	220	212	216	-1.82%	180,500	-	-1.37%	-	-
06/01	212	232	212	220	+3.77%	619,250	-	+0.46%	-	-
05/31	208	212	208	212	+1.92%	33,750	-	-3.2%	-	-
05/30	212	216	208	208	-1.89%	76,250	-	-5.45%	-	-
05/27	212	216	212	212	-1.85%	69,500	-	-3.64%	-	-
05/26	212	216	212	216	0%	80,250	-	-1.82%	-	-
05/25	216	216	212	216	0%	47,500	-	-2.26%	-	-
05/24	216	220	212	216	0%	30,500	-	-2.26%	-	-
05/23	216	220	212	216	0%	42,750	-	-2.7%	-	-
05/20	216	220	212	216	0%	30,500	-	-2.7%	-	-
05/19	216	220	216	216	0%	40,250	-	-3.57%	-	-
05/18	212	220	212	216	+1.89%	57,250	-	-3.57%	-	-
05/17	216	220	212	212	-1.85%	91,000	-	-6.19%	-	-
05/16	220	224	212	216	0%	151,750	-	-4.85%	-	-
05/13	224	224	216	216	-3.57%	93,000	-	-5.26%	-	-
05/12	224	228	220	224	-1.75%	169,750	-	-2.18%	-	-
05/11	228	228	224	228	-1.72%	59,250	-	-0.87%	-	-
05/10	232	232	228	232	0%	73,250	-	+0.87%	-	-
05/09	228	232	224	232	+1.75%	79,500	-	+0.87%	-	-
05/06	224	232	224	228	+1.79%	305,250	-	-1.3%	-	-
05/02	220	224	220	224	0%	32,250	-	-3.45%	-	-
04/28	220	224	216	224	0%	90,250	-	-3.86%	-	-

テルマー湯 HD（3521）の株価チャート

2005/04/28～2005/09/22

株価推移

開示資料

決算

株式

チャート