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

2006/05/12

2005/12/14～2006/05/12

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
05/12	628	632	616	620	-2.52%	85,250	-	-4.32%	-	-
05/11	640	648	636	636	-1.24%	23,500	-	-2%	-	-
05/10	652	652	644	644	-1.23%	35,000	-	-0.62%	-	-
05/09	656	660	648	652	+0.62%	39,000	-	+0.93%	-	-
05/08	648	672	644	648	0%	155,750	-	+0.62%	-	-
05/02	636	648	636	648	+0.62%	40,250	-	+0.93%	-	-
05/01	660	668	644	644	-1.83%	31,000	-	+0.63%	-	-
04/28	648	656	636	656	+1.23%	48,000	-	+2.66%	-	-
04/27	652	664	640	648	+1.89%	63,250	-	+1.89%	-	-
04/26	628	644	624	636	+1.27%	55,250	-	+0.32%	-	-
04/25	620	628	612	628	+1.29%	45,000	-	-0.79%	-	-
04/24	636	636	612	620	-2.52%	58,250	-	-1.74%	-	-
04/21	652	652	636	636	-1.85%	33,750	-	+0.95%	-	-
04/20	660	660	644	648	-0.61%	49,500	-	+3.18%	-	-
04/19	660	668	648	652	-0.61%	100,000	-	+4.15%	-	-
04/18	632	664	612	656	+4.46%	109,000	-	+5.13%	-	-
04/17	652	656	628	628	-4.27%	46,750	-	+0.8%	-	-
04/14	664	668	648	656	-1.8%	80,250	-	+5.64%	-	-
04/13	680	680	668	668	-1.18%	112,750	-	+8.09%	-	-
04/12	680	684	672	676	-0.59%	72,000	-	+10.1%	-	-
04/11	684	696	672	680	+0.59%	233,500	-	+11.66%	-	-
04/10	656	688	656	676	+1.2%	277,750	-	+11.92%	-	-
04/07	648	668	648	668	+3.09%	203,500	-	+11.52%	-	-
04/06	652	660	640	648	+1.89%	208,250	-	+8.72%	-	-
04/05	656	664	636	636	-0.63%	369,250	-	+7.07%	-	-
04/04	620	672	616	640	+4.58%	1,247,250	-	+8.47%	-	-
04/03	600	616	596	612	+2.68%	243,250	-	+4.26%	-	-
03/31	596	600	592	596	0%	49,250	-	+1.88%	-	-
03/30	608	608	588	596	-1.32%	109,750	-	+2.05%	-	-
03/29	604	608	596	604	+1.34%	97,250	-	+4.14%	-	-
03/28	588	604	588	596	-1.32%	79,750	-	+3.47%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2005/12/14～2006/05/12

株価推移

開示資料

決算

株式

チャート