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

2006/03/27

2005/10/28～2006/03/27

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
2006
03/27	592	604	580	604	+1.34%	193,250	-	+5.78%	-	-
03/24	600	600	592	596	-0.67%	70,500	-	+4.93%	-	-
03/23	608	612	600	600	0%	104,250	-	+5.63%	-	-
03/22	600	604	592	600	+1.35%	75,750	-	+5.45%	-	-
03/20	588	596	588	592	+0.68%	59,500	-	+3.86%	-	-
03/17	596	604	580	588	+0.68%	129,000	-	+2.8%	-	-
03/16	612	612	584	584	-3.31%	112,250	-	+1.39%	-	-
03/15	616	632	604	604	0%	192,250	-	+3.96%	-	-
03/14	604	612	596	604	-1.95%	220,000	-	+3.07%	-	-
03/13	596	648	596	616	+6.21%	869,000	-	+4.23%	-	-
03/10	580	588	576	580	+0.69%	166,000	-	-2.68%	-	-
03/09	576	592	572	576	+0.7%	180,750	-	-4.32%	-	-
03/08	564	572	548	572	+2.88%	107,500	-	-6.08%	-	-
03/07	568	572	552	556	-0.71%	77,500	-	-9.59%	-	-
03/06	552	572	540	560	+1.45%	131,750	-	-9.82%	-	-
03/03	568	576	552	552	-4.83%	231,750	-	-11.96%	-	-
03/02	592	624	564	580	-3.97%	1,084,250	-	-8.37%	-	-
03/01	556	680	552	604	+10.22%	6,259,750	-	-5.18%	-	-
02/28	560	560	540	548	-2.14%	120,250	-	-14.38%	-	-
02/27	568	568	552	560	0%	165,250	-	-13.31%	-	-
02/24	568	576	552	560	-1.41%	349,000	-	-13.71%	-	-
02/23	536	584	532	568	+11.81%	1,065,500	-	-13.02%	-	-
02/22	508	524	500	508	+4.1%	478,250	-	-22.91%	-	-
02/21	472	504	460	488	+4.27%	437,500	-	-26.4%	-	-
02/20	536	596	456	468	-12.03%	1,345,750	-	-30.46%	-	-
02/17	592	608	528	532	-11.92%	458,000	-	-22.34%	-	-
02/16	620	632	604	604	-2.58%	140,500	-	-12.97%	-	-
02/15	668	676	612	620	-2.52%	240,750	-	-11.43%	-	-
02/14	636	648	596	636	-0.63%	239,250	-	-9.79%	-	-
02/13	684	684	616	640	-6.43%	246,750	-	-9.73%	-	-
02/10	700	704	684	684	-3.39%	150,250	-	-4.07%	-	-
02/09	724	728	704	708	-1.12%	121,500	-	-0.84%	-	-
02/08	736	736	708	716	-2.72%	177,250	-	+0.14%	-	-
02/07	736	744	732	736	0%	100,750	-	+2.79%	-	-
02/06	748	748	736	736	-1.08%	88,500	-	+2.65%	-	-
02/03	744	752	736	744	+0.54%	332,000	-	+3.91%	-	-
02/02	736	744	732	740	+2.21%	191,000	-	+3.79%	-	-
02/01	716	752	716	724	+1.12%	509,500	-	+1.69%	-	-
01/31	708	736	708	716	+1.7%	401,750	-	+0.7%	-	-
01/30	704	728	700	704	+1.15%	435,750	-	-0.98%	-	-
01/27	684	700	684	696	+1.75%	339,750	-	-2.11%	-	-
01/26	684	708	676	684	-0.58%	358,000	-	-3.8%	-	-
01/25	696	728	684	688	0%	502,000	-	-3.37%	-	-
01/24	636	696	636	688	+9.55%	486,250	-	-3.51%	-	-
01/23	660	672	620	628	-7.65%	323,500	-	-12.04%	-	-
01/20	712	716	652	680	-2.3%	398,500	-	-5.29%	-	-
01/19	628	700	624	696	+10.83%	573,000	-	-3.33%	-	-
01/18	716	720	588	628	-14.67%	1,102,000	-	-12.78%	-	-
01/17	760	824	728	736	-3.66%	1,504,750	-	+1.66%	-	-
01/16	756	764	748	764	+2.69%	264,750	-	+5.52%	-	-
01/13	764	764	732	744	-3.13%	601,000	-	+2.9%	-	-
01/12	752	776	744	768	+3.23%	708,750	-	+6.37%	-	-
01/11	732	776	724	744	+2.2%	613,000	-	+3.33%	-	-
01/10	740	740	728	728	-1.09%	171,000	-	+1.25%	-	-
01/06	728	740	728	736	+1.1%	207,500	-	+2.36%	-	-
01/05	724	744	712	728	+1.11%	399,750	-	+1.25%	-	-
01/04	744	760	700	720	-1.64%	467,750	-	+0.14%	-	-
2005
12/30	780	788	724	732	-6.15%	1,085,750	-	+1.81%	-	-
12/29	716	808	712	780	+12.07%	5,569,500	-	+8.64%	-	-
12/28	692	700	680	696	+1.16%	171,750	-	-2.79%	-	-
12/27	700	700	680	688	-1.71%	194,250	-	-4.04%	-	-
12/26	704	704	700	700	-0.57%	125,750	-	-2.64%	-	-
12/22	716	716	700	704	-1.68%	164,000	-	-2.36%	-	-
12/21	708	716	700	716	+1.7%	194,750	-	-0.69%	-	-
12/20	700	708	696	704	+0.57%	93,750	-	-2.49%	-	-
12/19	696	704	696	700	-0.57%	156,250	-	-3.31%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2005/10/28～2006/03/27

株価推移

開示資料

決算

株式

チャート