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

2007/07/20

2007/02/26～2007/07/20

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
2007
07/20	616	620	612	612	-1.92%	12,250	-	-1.92%	-	-
07/19	616	624	608	624	+1.3%	29,750	-	-0.16%	-	-
07/18	620	620	608	616	0%	15,500	-	-1.28%	-	-
07/17	620	624	616	616	-1.28%	31,000	-	-1.28%	-	-
07/13	616	628	616	624	+0.65%	34,500	-	-0.16%	-	-
07/12	616	620	612	620	+0.65%	55,500	-	-0.64%	-	-
07/11	620	624	616	616	-0.65%	29,500	-	-1.28%	-	-
07/10	628	628	620	620	-1.27%	39,000	-	-0.64%	-	-
07/09	632	636	624	628	0%	31,000	-	+0.64%	-	-
07/06	636	640	628	628	-1.26%	43,500	-	+0.96%	-	-
07/05	624	636	624	636	+1.27%	64,500	-	+2.42%	-	-
07/04	632	636	624	628	0%	72,250	-	+1.45%	-	-
07/03	628	656	628	628	+1.29%	258,000	-	+1.62%	-	-
07/02	628	628	620	620	-1.27%	41,250	-	+0.49%	-	-
06/29	636	644	624	628	-0.63%	113,500	-	+1.78%	-	-
06/28	660	664	632	632	-5.39%	414,000	-	+2.27%	-	-
06/27	612	680	612	668	+9.87%	675,750	-	+8.27%	-	-
06/26	616	616	608	608	-1.3%	34,000	-	-0.82%	-	-
06/25	624	624	612	616	-0.65%	23,000	-	+0.65%	-	-
06/22	632	632	616	620	-0.64%	70,250	-	+1.81%	-	-
06/21	620	632	620	624	-0.64%	42,000	-	+2.63%	-	-
06/20	636	644	628	628	-1.26%	98,000	-	+3.29%	-	-
06/19	624	640	620	636	+1.92%	203,750	-	+4.61%	-	-
06/18	620	624	612	624	+1.96%	45,750	-	+2.46%	-	-
06/15	616	620	608	612	-0.65%	43,500	-	+0.33%	-	-
06/14	612	624	608	616	+0.65%	49,000	-	+0.65%	-	-
06/13	612	616	604	612	0%	44,000	-	-0.33%	-	-
06/12	632	632	604	612	-3.16%	114,500	-	-0.65%	-	-
06/11	632	664	616	632	+2.6%	324,250	-	+2.1%	-	-
06/08	628	628	612	616	0%	103,750	-	-0.81%	-	-
06/07	620	624	608	616	-0.65%	162,250	-	-0.96%	-	-
06/06	596	620	592	620	+3.33%	193,500	-	-0.64%	-	-
06/05	596	604	588	600	0%	82,250	-	-4.15%	-	-
06/04	604	608	596	600	+0.67%	64,750	-	-4.46%	-	-
06/01	592	600	588	596	+0.68%	69,750	-	-5.55%	-	-
05/31	584	596	572	592	+1.37%	135,750	-	-6.77%	-	-
05/30	604	608	584	584	-3.95%	138,500	-	-8.46%	-	-
05/29	612	616	588	608	-2.56%	263,000	-	-5.15%	-	-
05/28	664	664	620	624	-3.7%	265,000	-	-2.95%	-	-
05/25	632	664	620	648	+4.52%	800,000	-	+0.31%	-	-
05/24	568	632	568	620	+10.71%	732,750	-	-4.17%	-	-
05/23	552	572	540	560	-2.1%	265,000	-	-13.85%	-	-
05/22	568	580	560	572	+2.14%	96,500	-	-12.8%	-	-
05/21	584	592	552	560	-4.11%	354,750	-	-15.41%	-	-
05/18	628	628	580	584	-7.59%	207,500	-	-12.57%	-	-
05/17	632	640	628	632	+0.64%	98,250	-	-6.23%	-	-
05/16	652	652	624	628	-4.27%	148,750	-	-7.37%	-	-
05/15	660	660	652	656	0%	42,000	-	-3.81%	-	-
05/14	664	672	656	656	0%	63,500	-	-4.37%	-	-
05/11	664	668	656	656	-0.61%	76,000	-	-4.93%	-	-
05/10	676	680	660	660	-1.79%	76,500	-	-4.76%	-	-
05/09	688	692	668	672	-2.33%	108,250	-	-3.59%	-	-
05/08	668	696	668	688	+2.99%	169,750	-	-1.57%	-	-
05/07	664	672	660	668	+1.21%	66,500	-	-4.71%	-	-
05/02	660	664	652	660	+0.61%	40,750	-	-6.12%	-	-
05/01	660	668	656	656	-0.61%	55,500	-	-7.08%	-	-
04/27	656	660	652	660	-0.6%	105,000	-	-7.04%	-	-
04/26	668	668	656	664	-0.6%	131,000	-	-7%	-	-
04/25	688	688	656	668	-4.02%	179,750	-	-7.09%	-	-
04/24	664	712	664	696	+5.45%	289,500	-	-3.87%	-	-
04/23	660	664	636	660	0%	239,000	-	-9.09%	-	-
04/20	676	676	656	660	-1.79%	153,250	-	-9.34%	-	-
04/19	688	688	668	672	-2.33%	111,750	-	-8.07%	-	-
04/18	676	696	668	688	+1.18%	179,750	-	-6.01%	-	-
04/17	700	700	672	680	-2.3%	207,750	-	-7.36%	-	-
04/16	704	712	684	696	-1.14%	218,750	-	-5.43%	-	-
04/13	720	720	704	704	-2.22%	71,250	-	-4.48%	-	-
04/12	724	724	716	720	-1.1%	86,750	-	-2.44%	-	-
04/11	724	736	716	728	+1.68%	234,500	-	-1.22%	-	-
04/10	728	728	704	716	-2.19%	215,750	-	-2.85%	-	-
04/09	744	744	720	732	-1.08%	113,750	-	-0.41%	-	-
04/06	752	752	736	740	-1.6%	94,750	-	+0.54%	-	-
04/05	748	756	744	752	+0.53%	73,250	-	+2.17%	-	-
04/04	756	756	736	748	+1.08%	155,500	-	+1.63%	-	-
04/03	760	764	732	740	-1.07%	182,000	-	+0.27%	-	-
04/02	728	752	724	748	+2.75%	239,500	-	+1.08%	-	-
03/30	728	736	728	728	-0.55%	62,750	-	-1.89%	-	-
03/29	728	744	720	732	+0.55%	116,750	-	-1.61%	-	-
03/28	728	752	724	728	-1.09%	209,500	-	-2.28%	-	-
03/27	744	744	724	736	-1.6%	100,750	-	-1.47%	-	-
03/26	752	760	728	748	-1.06%	254,750	-	0%	-	-
03/23	832	836	756	756	-4.55%	491,500	-	+0.67%	-	-
03/22	808	828	788	792	-1%	545,000	-	+5.18%	-	-
03/20	760	820	752	800	+7.53%	981,750	-	+5.82%	-	-
03/19	728	768	728	744	+2.76%	390,750	-	-1.85%	-	-
03/16	724	740	716	724	+0.56%	115,000	-	-4.74%	-	-
03/15	716	736	704	720	+1.69%	175,250	-	-5.39%	-	-
03/14	716	716	704	708	-3.28%	137,250	-	-7.09%	-	-
03/13	724	744	712	732	+0.55%	239,500	-	-4.06%	-	-
03/12	728	732	720	728	+2.25%	66,500	-	-4.46%	-	-
03/09	728	728	708	712	-2.2%	146,750	-	-6.56%	-	-
03/08	720	728	716	728	+1.68%	88,250	-	-4.34%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2007/02/26～2007/07/20

株価推移

開示資料

決算

株式

チャート