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

2006/08/17

2006/03/27～2006/08/17

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
08/17	588	592	588	588	+0.68%	39,500	-	+1.55%	-	-
08/16	580	588	576	584	+1.39%	30,750	-	+0.86%	-	-
08/15	576	584	572	576	0%	63,000	-	-0.69%	-	-
08/14	560	576	560	576	+1.41%	17,000	-	-1.2%	-	-
08/11	568	568	564	568	+0.71%	11,500	-	-2.74%	-	-
08/10	564	564	556	564	0%	25,500	-	-3.92%	-	-
08/09	548	568	548	564	-0.7%	24,750	-	-4.24%	-	-
08/08	564	568	544	568	0%	50,000	-	-4.05%	-	-
08/07	580	580	560	568	-2.07%	23,250	-	-4.38%	-	-
08/04	580	588	576	580	-0.68%	15,750	-	-2.85%	-	-
08/03	588	588	580	584	+0.69%	26,750	-	-2.5%	-	-
08/02	580	588	568	580	-0.68%	34,750	-	-3.33%	-	-
08/01	580	584	568	584	+1.39%	14,000	-	-3.15%	-	-
07/31	580	592	572	576	-1.37%	36,500	-	-4.79%	-	-
07/28	600	604	544	584	-2.67%	33,500	-	-3.95%	-	-
07/27	612	612	596	600	-3.23%	21,500	-	-1.64%	-	-
07/26	624	624	600	620	-0.64%	33,000	-	+1.47%	-	-
07/25	620	628	612	624	+2.63%	53,000	-	+2.13%	-	-
07/24	576	608	572	608	+4.83%	32,250	-	-0.33%	-	-
07/21	552	592	552	580	+1.4%	96,750	-	-4.61%	-	-
07/20	572	576	556	572	+3.62%	36,250	-	-5.77%	-	-
07/19	544	564	540	552	+2.22%	56,000	-	-8.76%	-	-
07/18	540	544	508	540	-2.17%	58,250	-	-10.6%	-	-
07/14	580	580	552	552	-5.48%	28,750	-	-8.61%	-	-
07/13	592	592	580	584	-1.35%	19,500	-	-2.99%	-	-
07/12	616	616	592	592	-3.9%	22,500	-	-1.17%	-	-
07/11	628	628	612	616	-1.91%	10,500	-	+3.18%	-	-
07/10	628	628	608	628	+1.29%	33,750	-	+5.55%	-	-
07/07	632	636	616	620	-0.64%	23,250	-	+4.73%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2006/03/27～2006/08/17

株価推移

開示資料

決算

株式

チャート