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

2006/11/20

2006/06/28～2006/11/20

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
11/20	840	840	816	824	-3.74%	88,750	-	-6.36%	-	-
11/17	848	860	840	856	-1.38%	40,250	-	-2.95%	-	-
11/16	852	868	844	868	-0.46%	52,250	-	-1.81%	-	-
11/15	872	880	844	872	+0.93%	53,000	-	-1.58%	-	-
11/14	828	880	828	864	+2.86%	91,750	-	-2.59%	-	-
11/13	856	880	832	840	-3.23%	67,500	-	-5.51%	-	-
11/10	848	868	848	868	+0.46%	59,250	-	-2.91%	-	-
11/09	864	868	856	864	0%	64,250	-	-3.46%	-	-
11/08	872	876	860	864	-0.46%	75,750	-	-3.68%	-	-
11/07	868	884	864	868	-1.36%	42,250	-	-3.56%	-	-
11/06	884	896	880	880	-1.35%	46,750	-	-2.55%	-	-
11/02	880	892	864	892	+2.29%	73,000	-	-1.33%	-	-
11/01	868	876	864	872	0%	54,500	-	-3.22%	-	-
10/31	872	884	864	872	-2.68%	116,250	-	-2.68%	-	-
10/30	924	936	888	896	-0.88%	158,500	-	+0.56%	-	-
10/27	876	912	848	904	+3.67%	263,750	-	+2.03%	-	-
10/26	876	876	860	872	-1.36%	109,000	-	-1.13%	-	-
10/25	892	900	860	884	-0.45%	150,250	-	+0.68%	-	-
10/24	920	920	888	888	-0.45%	72,750	-	+1.72%	-	-
10/23	892	900	884	892	-0.45%	72,000	-	+3%	-	-
10/20	912	920	884	896	-0.88%	121,250	-	+4.43%	-	-
10/19	944	964	904	904	-3.83%	341,250	-	+6.35%	-	-
10/18	916	948	912	940	+3.52%	391,000	-	+11.64%	-	-
10/17	904	936	896	908	+0.89%	188,750	-	+9.13%	-	-
10/16	888	900	884	900	+1.35%	124,750	-	+9.36%	-	-
10/13	904	912	888	888	-1.77%	162,000	-	+9.36%	-	-
10/12	892	912	892	904	-0.44%	185,250	-	+12.86%	-	-
10/11	908	928	876	908	+0.44%	295,000	-	+15.08%	-	-
10/10	900	940	900	904	-1.74%	238,000	-	+16.34%	-	-
10/06	948	968	920	920	-4.96%	559,750	-	+20.26%	-	-
10/05	888	984	888	968	+8.04%	660,000	-	+28.55%	-	-
10/04	884	916	872	896	0%	372,500	-	+21.41%	-	-
10/03	936	940	896	896	-5.88%	306,250	-	+23.08%	-	-
10/02	984	988	936	952	+0.85%	719,250	-	+32.78%	-	-
09/29	892	980	868	944	+3.96%	1,256,500	-	+34.09%	-	-
09/28	812	924	812	908	+13.5%	1,035,000	-	+31.4%	-	-
09/27	760	808	760	800	+6.95%	417,750	-	+17.65%	-	-
09/26	736	760	728	748	-1.06%	140,000	-	+11.31%	-	-
09/25	772	776	756	756	-2.58%	161,750	-	+13.34%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2006/06/28～2006/11/20

株価推移

開示資料

決算

株式

チャート