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

2005/12/16

2005/07/25～2005/12/16

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
12/16	708	712	700	704	-0.56%	148,250	-	-2.9%	-	-
12/15	716	720	704	708	-1.12%	179,000	-	-2.75%	-	-
12/14	724	728	716	716	-1.1%	203,500	-	-2.05%	-	-
12/13	728	732	716	724	0%	259,250	-	-1.5%	-	-
12/12	716	728	712	724	+2.26%	309,500	-	-1.5%	-	-
12/09	724	724	708	708	-2.21%	460,500	-	-3.67%	-	-
12/08	732	732	716	724	-1.09%	160,250	-	-1.5%	-	-
12/07	736	744	724	732	-0.54%	217,000	-	-0.41%	-	-
12/06	724	756	724	736	+1.66%	672,250	-	+0.14%	-	-
12/05	724	728	716	724	+0.56%	137,750	-	-1.5%	-	-
12/02	728	728	712	720	-1.1%	185,750	-	-2.17%	-	-
12/01	724	732	720	728	+0.55%	156,250	-	-1.36%	-	-
11/30	736	736	716	724	-1.63%	187,250	-	-1.9%	-	-
11/29	732	736	716	736	+1.1%	157,500	-	-0.54%	-	-
11/28	716	736	712	728	+1.68%	174,500	-	-1.75%	-	-
11/25	712	744	712	716	+1.13%	377,500	-	-3.5%	-	-
11/24	728	728	708	708	-2.75%	186,000	-	-4.84%	-	-
11/22	736	744	724	728	-1.09%	121,500	-	-2.41%	-	-
11/21	740	760	732	736	+0.55%	227,750	-	-1.6%	-	-
11/18	740	744	728	732	-1.08%	175,750	-	-2.27%	-	-
11/17	728	788	728	740	+3.35%	1,411,500	-	-1.73%	-	-
11/16	736	740	716	716	-2.72%	180,000	-	-4.79%	-	-
11/15	740	744	732	736	-0.54%	111,750	-	-2.26%	-	-
11/14	752	760	740	740	-0.54%	127,750	-	-1.73%	-	-
11/11	748	760	736	744	-2.62%	463,250	-	-1.2%	-	-
11/10	780	780	748	764	-2.05%	359,500	-	+1.46%	-	-
11/09	800	800	772	780	-5.8%	982,000	-	+3.59%	-	-
11/08	728	828	724	828	+15%	3,560,500	-	+10.11%	-	-
11/07	720	724	716	720	+0.56%	151,500	-	-4%	-	-
11/04	724	732	704	716	-1.1%	429,500	-	-5.04%	-	-
11/02	728	732	724	724	-0.55%	229,750	-	-4.61%	-	-
11/01	732	736	724	728	0%	120,500	-	-4.59%	-	-
10/31	748	748	720	728	-1.62%	420,250	-	-5.08%	-	-
10/28	748	752	740	740	-1.07%	130,500	-	-3.9%	-	-
10/27	748	756	736	748	-1.06%	241,750	-	-3.48%	-	-
10/26	744	760	740	756	+1.61%	193,000	-	-2.7%	-	-
10/25	752	752	740	744	-1.59%	157,500	-	-4.62%	-	-
10/24	760	760	748	756	-0.53%	128,500	-	-3.57%	-	-
10/21	752	764	748	760	0%	109,750	-	-3.43%	-	-
10/20	784	792	748	760	-1.04%	491,500	-	-3.8%	-	-
10/19	756	792	752	768	+1.59%	450,500	-	-2.91%	-	-
10/18	776	776	752	756	-2.58%	258,750	-	-4.3%	-	-
10/17	780	808	764	776	0%	547,500	-	-1.77%	-	-
10/14	832	884	776	776	-4.9%	4,435,750	-	-1.77%	-	-
10/13	752	836	736	816	+11.48%	2,421,000	-	+3.03%	-	-
10/12	732	752	728	732	+0.55%	377,000	-	-7.34%	-	-
10/11	732	744	724	728	0%	205,500	-	-8.31%	-	-
10/07	752	756	716	728	-2.15%	336,000	-	-9%	-	-
10/06	756	760	744	744	-2.11%	174,000	-	-7.35%	-	-
10/05	764	788	756	760	+0.53%	496,500	-	-5.94%	-	-
10/04	760	772	748	756	+0.53%	394,250	-	-7.13%	-	-
10/03	776	776	740	752	-4.08%	542,250	-	-8.07%	-	-
09/30	816	820	768	784	-4.39%	540,500	-	-4.27%	-	-
09/29	836	840	812	820	-1.91%	385,500	-	+0.86%	-	-
09/28	840	852	824	836	+1.95%	566,000	-	+3.47%	-	-
09/27	848	852	804	820	-0.97%	434,250	-	+3.02%	-	-
09/26	824	904	812	828	+1.47%	3,235,750	-	+5.61%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2005/07/25～2005/12/16

株価推移

開示資料

決算

株式

チャート