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

2007/03/07

2006/10/10～2007/03/07

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
2007
03/07	708	736	704	716	+1.13%	275,500	-	-6.04%	-	-
03/06	672	728	668	708	+4.12%	163,000	-	-6.96%	-	-
03/05	720	728	664	680	-8.11%	238,000	-	-10.64%	-	-
03/02	744	744	716	740	-1.07%	195,000	-	-2.89%	-	-
03/01	772	776	744	748	-2.09%	151,750	-	-1.84%	-	-
02/28	740	776	736	764	-3.54%	303,250	-	+0.92%	-	-
02/27	800	800	768	792	-0.5%	160,250	-	+5.32%	-	-
02/26	796	808	780	796	+1.53%	291,750	-	+6.7%	-	-
02/23	776	784	764	784	+1.55%	82,500	-	+5.95%	-	-
02/22	780	784	764	772	-0.52%	81,000	-	+5.03%	-	-
02/21	768	808	768	776	+2.11%	205,750	-	+6.45%	-	-
02/20	772	772	756	760	-1.55%	210,250	-	+4.83%	-	-
02/19	824	824	768	772	-4.93%	299,250	-	+7.07%	-	-
02/16	832	832	808	812	-1.93%	166,250	-	+13.41%	-	-
02/15	856	856	824	828	-2.82%	192,000	-	+16.62%	-	-
02/14	840	872	808	852	+0.47%	540,500	-	+21.54%	-	-
02/13	820	860	808	848	+6%	676,250	-	+22.54%	-	-
02/09	784	800	772	800	+5.82%	692,750	-	+16.96%	-	-
02/08	744	776	744	756	+2.72%	585,250	-	+11.67%	-	-
02/07	732	744	724	736	+0.55%	167,250	-	+9.69%	-	-
02/06	712	740	708	732	+2.81%	198,750	-	+9.75%	-	-
02/05	728	728	708	712	-1.66%	109,750	-	+7.39%	-	-
02/02	712	728	704	724	+3.43%	183,500	-	+9.7%	-	-
02/01	720	728	700	700	-5.91%	354,750	-	+6.71%	-	-
01/31	684	768	672	744	+8.77%	1,270,500	-	+13.76%	-	-
01/30	716	716	684	684	-3.39%	160,500	-	+5.07%	-	-
01/29	708	728	700	708	0%	221,250	-	+9.09%	-	-
01/26	744	764	684	708	-4.32%	935,500	-	+9.43%	-	-
01/25	644	756	640	740	+16.35%	2,138,000	-	+14.73%	-	-
01/24	640	640	632	636	+0.63%	31,250	-	-0.93%	-	-
01/23	644	644	628	632	-1.86%	70,500	-	-1.56%	-	-
01/22	644	648	640	644	+0.63%	41,750	-	+0.16%	-	-
01/19	640	648	640	640	-1.23%	53,000	-	-0.47%	-	-
01/18	644	668	644	648	+0.62%	126,500	-	+0.62%	-	-
01/17	652	652	640	644	-1.83%	47,000	-	-0.16%	-	-
01/16	664	668	656	656	-0.61%	50,000	-	+1.39%	-	-
01/15	656	684	652	660	+0.61%	272,000	-	+1.85%	-	-
01/12	664	664	632	656	+0.61%	218,750	-	+0.92%	-	-
01/11	628	652	624	652	+4.49%	183,750	-	-0.15%	-	-
01/10	632	632	624	624	0%	25,250	-	-4.73%	-	-
01/09	632	632	624	624	-0.64%	45,750	-	-5.31%	-	-
01/05	628	640	628	628	0%	27,000	-	-4.99%	-	-
01/04	628	628	624	628	+0.64%	18,250	-	-5.42%	-	-
2006
12/29	628	632	624	624	0%	42,500	-	-6.17%	-	-
12/28	628	632	624	624	-0.64%	36,000	-	-6.59%	-	-
12/27	640	640	624	628	-1.26%	30,500	-	-6.82%	-	-
12/26	640	640	624	636	0%	63,250	-	-6.33%	-	-
12/25	648	648	636	636	-1.24%	71,500	-	-7.29%	-	-
12/22	664	692	644	644	-3.01%	531,000	-	-7.34%	-	-
12/21	652	668	644	664	+3.11%	147,000	-	-5.68%	-	-
12/20	644	652	636	644	0%	83,000	-	-9.55%	-	-
12/19	664	664	644	644	-3.01%	55,250	-	-10.68%	-	-
12/18	668	672	660	664	+0.61%	72,250	-	-8.92%	-	-
12/15	644	688	644	660	+1.85%	554,000	-	-10.45%	-	-
12/14	644	652	640	648	-1.22%	129,750	-	-13.02%	-	-
12/13	656	656	644	656	+1.23%	37,750	-	-13%	-	-
12/12	668	672	644	648	-1.22%	168,250	-	-15.07%	-	-
12/11	680	680	656	656	-4.09%	79,750	-	-15.03%	-	-
12/08	684	696	684	684	-1.16%	53,750	-	-12.42%	-	-
12/07	692	712	680	692	+0.58%	123,500	-	-12.29%	-	-
12/06	704	704	672	688	-2.27%	119,000	-	-13.57%	-	-
12/05	716	716	704	704	-1.68%	42,000	-	-12.44%	-	-
12/04	720	720	700	716	+0.56%	112,750	-	-11.82%	-	-
12/01	724	732	704	712	-2.2%	129,500	-	-13.06%	-	-
11/30	688	728	688	728	+7.06%	279,500	-	-11.76%	-	-
11/29	676	692	668	680	-0.58%	104,500	-	-18.27%	-	-
11/28	668	700	660	684	+2.4%	137,500	-	-18.57%	-	-
11/27	664	700	648	668	-2.34%	274,250	-	-21.32%	-	-
11/24	760	760	680	684	-12.31%	243,250	-	-20.28%	-	-
11/22	728	796	712	780	+3.72%	122,750	-	-10.14%	-	-
11/21	816	820	700	752	-8.74%	258,250	-	-13.96%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2006/10/10～2007/03/07

株価推移

開示資料

決算

株式

チャート