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

2007/10/22

2007/05/30～2007/10/22

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
2007
10/22	420	440	416	436	-1.8%	53,750	-	-5.42%	-	-
10/19	440	448	440	444	-3.48%	44,500	-	-4.1%	-	-
10/18	444	460	440	460	+1.77%	35,000	-	-0.86%	-	-
10/17	448	468	448	452	-2.59%	47,000	-	-2.8%	-	-
10/16	480	480	460	464	-2.52%	54,000	-	-0.43%	-	-
10/15	484	484	472	476	0%	23,250	-	+1.93%	-	-
10/12	488	488	476	476	-0.83%	19,500	-	+1.71%	-	-
10/11	480	492	476	480	+0.84%	81,000	-	+2.35%	-	-
10/10	488	488	472	476	-0.83%	19,250	-	+1.28%	-	-
10/09	472	488	472	480	0%	53,750	-	+1.91%	-	-
10/05	480	480	472	480	-0.83%	31,500	-	+1.69%	-	-
10/04	480	484	472	484	+0.83%	31,750	-	+2.11%	-	-
10/03	480	488	472	480	0%	50,000	-	+0.84%	-	-
10/02	484	484	472	480	+1.69%	77,250	-	+0.84%	-	-
10/01	468	500	468	472	+2.61%	137,250	-	-0.84%	-	-
09/28	452	464	452	460	-0.86%	72,000	-	-3.56%	-	-
09/27	464	464	456	464	+3.57%	26,750	-	-2.73%	-	-
09/26	448	448	440	448	-0.88%	27,750	-	-6.47%	-	-
09/25	440	452	440	452	+0.89%	30,500	-	-6.03%	-	-
09/21	444	452	428	448	+0.9%	74,000	-	-7.25%	-	-
09/20	496	504	440	444	-6.72%	202,750	-	-8.64%	-	-
09/19	420	532	420	476	+19%	876,500	-	-2.66%	-	-
09/18	436	436	396	400	-9.91%	90,750	-	-18.7%	-	-
09/14	444	464	416	444	-2.63%	143,000	-	-10.84%	-	-
09/13	472	472	452	456	-3.39%	63,250	-	-9.16%	-	-
09/12	480	484	472	472	-1.67%	19,250	-	-6.9%	-	-
09/11	480	484	476	480	+0.84%	27,000	-	-6.07%	-	-
09/10	472	476	468	476	-0.83%	29,250	-	-7.39%	-	-
09/07	480	484	476	480	-0.83%	9,750	-	-7.16%	-	-
09/06	480	500	480	484	-3.2%	36,250	-	-7.1%	-	-
09/05	504	504	492	500	-0.79%	23,750	-	-4.58%	-	-
09/04	504	504	496	504	-0.79%	26,250	-	-4.55%	-	-
09/03	512	516	508	508	0%	10,000	-	-4.33%	-	-
08/31	504	512	504	508	0%	57,500	-	-5.05%	-	-
08/30	520	528	504	508	-0.78%	48,500	-	-5.75%	-	-
08/29	512	524	496	512	-3.76%	78,500	-	-5.71%	-	-
08/28	496	552	492	532	+7.26%	278,250	-	-2.56%	-	-
08/27	488	500	488	496	+3.33%	48,500	-	-9.49%	-	-
08/24	484	488	476	480	-2.44%	43,000	-	-13.2%	-	-
08/23	480	492	476	492	+4.24%	70,000	-	-11.83%	-	-
08/22	496	496	468	472	-7.09%	100,250	-	-16.16%	-	-
08/21	504	512	504	508	+0.79%	23,500	-	-10.72%	-	-
08/20	516	520	504	504	+0.8%	43,000	-	-12.04%	-	-
08/17	500	524	496	500	-2.34%	105,750	-	-13.49%	-	-
08/16	516	520	480	512	-3.03%	82,000	-	-12.18%	-	-
08/15	540	544	520	528	-3.65%	32,250	-	-10.05%	-	-
08/14	532	548	532	548	+2.24%	19,500	-	-7.28%	-	-
08/13	528	552	524	536	-4.96%	141,750	-	-9.76%	-	-
08/10	552	568	548	564	+0.71%	63,000	-	-5.69%	-	-
08/09	564	572	552	560	-2.1%	103,250	-	-6.82%	-	-
08/08	548	572	544	572	+2.14%	73,250	-	-5.14%	-	-
08/07	560	568	548	560	0%	65,750	-	-7.59%	-	-
08/06	560	564	552	560	-2.1%	27,750	-	-7.89%	-	-
08/03	564	572	564	572	0%	15,000	-	-6.38%	-	-
08/02	584	592	552	572	-1.38%	45,500	-	-6.69%	-	-
08/01	596	596	580	580	-2.68%	32,250	-	-6%	-	-
07/31	600	612	588	596	-2.61%	44,750	-	-3.56%	-	-
07/30	588	612	576	612	+4.08%	51,250	-	-1.13%	-	-
07/27	588	592	580	588	-3.29%	31,750	-	-5.01%	-	-
07/26	592	612	592	608	+2.01%	34,750	-	-2.09%	-	-
07/25	588	600	580	596	0%	62,000	-	-4.03%	-	-
07/24	600	600	572	596	-1.32%	40,250	-	-4.33%	-	-
07/23	616	616	592	604	-1.31%	47,250	-	-3.21%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2007/05/30～2007/10/22

株価推移

開示資料

決算

株式

チャート