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

2006/07/06

2006/02/13～2006/07/06

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
07/06	632	640	616	624	+0.65%	50,000	-	+5.58%	-	-
07/05	624	632	620	620	-3.13%	50,750	-	+5.44%	-	-
07/04	636	640	632	640	+1.27%	66,750	-	+8.84%	-	-
07/03	640	644	632	632	+0.64%	48,000	-	+7.48%	-	-
06/30	636	640	624	628	-0.63%	60,250	-	+6.98%	-	-
06/29	620	636	620	632	+1.28%	40,750	-	+7.67%	-	-
06/28	640	640	608	624	-3.11%	48,750	-	+6.48%	-	-
06/27	644	648	636	644	0%	42,250	-	+9.9%	-	-
06/26	644	652	640	644	0%	151,250	-	+10.27%	-	-
06/23	632	644	632	644	+0.63%	34,250	-	+10.27%	-	-
06/22	620	652	616	640	+3.9%	88,500	-	+9.78%	-	-
06/21	620	628	616	616	0%	62,000	-	+5.84%	-	-
06/20	616	616	600	616	+2.67%	59,000	-	+5.84%	-	-
06/19	580	604	576	600	+5.63%	98,750	-	+2.92%	-	-
06/16	568	584	564	568	+3.65%	76,750	-	-2.74%	-	-
06/15	548	548	536	548	+3.79%	31,500	-	-6.48%	-	-
06/14	508	528	508	528	+0.76%	50,000	-	-10.36%	-	-
06/13	516	536	512	524	-1.5%	67,500	-	-11.78%	-	-
06/12	492	532	492	532	+3.91%	51,000	-	-11.19%	-	-
06/09	484	520	484	512	+2.4%	52,500	-	-15.23%	-	-
06/08	504	528	500	500	-6.72%	78,250	-	-17.9%	-	-
06/07	556	556	536	536	-4.96%	35,250	-	-12.85%	-	-
06/06	556	564	548	564	-1.4%	47,000	-	-9.03%	-	-
06/05	584	584	564	572	-0.69%	44,500	-	-8.19%	-	-
06/02	580	588	484	576	+0.7%	161,750	-	-7.99%	-	-
06/01	632	632	560	572	-6.54%	161,500	-	-8.92%	-	-
05/31	624	632	608	612	-3.16%	94,250	-	-2.86%	-	-
05/30	632	664	628	632	+1.94%	312,750	-	+0.16%	-	-
05/29	624	640	620	620	0%	64,000	-	-1.74%	-	-
05/26	620	628	616	620	+1.31%	19,750	-	-1.9%	-	-
05/25	620	620	612	612	-1.29%	21,250	-	-3.47%	-	-
05/24	608	628	608	620	+2.65%	39,500	-	-2.36%	-	-
05/23	628	632	600	604	-5.03%	47,250	-	-5.03%	-	-
05/22	632	648	620	636	+3.25%	117,500	-	-0.47%	-	-
05/19	608	628	608	616	-0.65%	69,250	-	-3.75%	-	-
05/18	604	620	600	620	0%	58,500	-	-3.58%	-	-
05/17	612	632	612	620	-0.64%	70,750	-	-3.88%	-	-
05/16	632	644	612	624	0%	132,500	-	-3.55%	-	-
05/15	616	636	612	624	+0.65%	86,000	-	-3.7%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2006/02/13～2006/07/06

株価推移

開示資料

決算

株式

チャート