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

2006/09/22

2006/05/01～2006/09/22

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
09/22	788	792	772	776	-2.02%	232,500	-	+17.58%	-	-
09/21	780	812	764	792	+0.51%	688,750	-	+21.29%	-	-
09/20	792	800	756	788	+4.79%	1,595,500	-	+22.36%	-	-
09/19	708	760	708	752	+6.82%	1,365,250	-	+18.24%	-	-
09/15	692	712	692	704	+0.57%	112,750	-	+11.92%	-	-
09/14	704	708	692	700	-0.57%	111,750	-	+12.36%	-	-
09/13	712	712	700	704	+1.73%	181,000	-	+13.92%	-	-
09/12	696	716	688	692	-0.57%	310,500	-	+13.07%	-	-
09/11	696	712	692	696	+2.35%	581,500	-	+14.66%	-	-
09/08	660	740	656	680	+7.59%	2,088,500	-	+12.96%	-	-
09/07	596	640	596	632	+6.04%	113,500	-	+5.69%	-	-
09/06	600	604	596	596	-1.32%	37,000	-	0%	-	-
09/05	608	612	604	604	-0.66%	22,750	-	+1.34%	-	-
09/04	616	616	604	608	-0.65%	24,750	-	+2.18%	-	-
09/01	608	616	600	612	-0.65%	30,500	-	+3.03%	-	-
08/31	608	616	596	616	+1.32%	45,500	-	+4.05%	-	-
08/30	628	628	604	608	-2.56%	38,750	-	+2.7%	-	-
08/29	636	636	620	624	-1.27%	74,750	-	+5.41%	-	-
08/28	632	652	624	632	+0.64%	165,500	-	+6.76%	-	-
08/25	624	632	620	628	+0.64%	34,000	-	+6.26%	-	-
08/24	632	636	624	624	-1.89%	59,000	-	+5.94%	-	-
08/23	604	636	600	636	+5.3%	111,250	-	+8.35%	-	-
08/22	600	604	600	604	+0.67%	20,500	-	+3.42%	-	-
08/21	588	600	588	600	+0.67%	34,000	-	+3.27%	-	-
08/18	592	596	588	596	+1.36%	24,250	-	+2.76%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2006/05/01～2006/09/22

株価推移

開示資料

決算

株式

チャート