テルマー湯 HD（3521）の株価チャート

2008/01/15

2007/08/15～2008/01/15

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
2008
01/15	260	260	232	244	-10.29%	149,000	-	-26.95%	-	-
01/11	272	280	268	272	-2.86%	31,250	-	-19.76%	-	-
01/10	292	292	276	280	-2.78%	25,500	-	-18.13%	-	-
01/09	280	288	268	288	-2.7%	76,500	-	-16.76%	-	-
01/08	300	304	292	296	-1.33%	29,500	-	-14.94%	-	-
01/07	308	308	300	300	-6.25%	43,250	-	-14.29%	-	-
01/04	320	324	304	320	-3.61%	43,250	-	-8.83%	-	-
2007
12/28	336	336	328	332	-2.35%	11,250	-	-5.68%	-	-
12/27	344	344	340	340	-2.3%	21,750	-	-3.68%	-	-
12/26	344	352	340	348	-1.14%	30,250	-	-1.69%	-	-
12/25	348	352	340	352	0%	32,750	-	-1.12%	-	-
12/21	344	360	344	352	+2.33%	36,250	-	-1.68%	-	-
12/20	352	352	336	344	-1.15%	14,500	-	-4.44%	-	-
12/19	344	348	340	348	+2.35%	19,750	-	-3.87%	-	-
12/18	340	344	336	340	-2.3%	12,750	-	-6.59%	-	-
12/17	360	360	344	348	-4.4%	19,250	-	-4.92%	-	-
12/14	360	364	356	364	+1.11%	35,750	-	-1.09%	-	-
12/13	364	368	360	360	-2.17%	14,750	-	-2.7%	-	-
12/12	364	368	364	368	0%	16,000	-	-1.08%	-	-
12/11	360	368	360	368	+3.37%	16,250	-	-1.87%	-	-
12/10	364	364	356	356	0%	13,750	-	-5.57%	-	-
12/07	360	364	356	356	+1.14%	11,500	-	-6.32%	-	-
12/06	368	368	352	352	-3.3%	25,500	-	-8.33%	-	-
12/05	352	368	348	364	+2.25%	26,750	-	-5.94%	-	-
12/04	364	364	352	356	-3.26%	17,250	-	-8.72%	-	-
12/03	360	372	360	368	+2.22%	28,250	-	-6.36%	-	-
11/30	364	364	356	360	0%	21,500	-	-9.09%	-	-
11/29	352	368	352	360	+3.45%	39,250	-	-9.77%	-	-
11/28	340	348	340	348	+3.57%	9,500	-	-13.43%	-	-
11/27	336	340	328	336	0%	17,750	-	-17.24%	-	-
11/26	340	344	328	336	0%	28,750	-	-18.05%	-	-
11/22	336	356	324	336	-5.62%	76,750	-	-19.04%	-	-
11/21	364	376	356	356	-6.32%	45,500	-	-15.24%	-	-
11/20	380	392	352	380	-2.06%	60,250	-	-10.38%	-	-
11/19	388	392	384	388	-2.02%	10,750	-	-9.13%	-	-
11/16	392	396	380	396	-1.98%	26,750	-	-7.91%	-	-
11/15	408	408	404	404	-0.98%	18,750	-	-6.91%	-	-
11/14	396	408	396	408	+4.08%	33,500	-	-6.64%	-	-
11/13	384	392	376	392	+1.03%	24,500	-	-10.71%	-	-
11/12	388	404	384	388	-4.9%	68,250	-	-12.42%	-	-
11/09	412	412	404	408	0%	14,000	-	-8.72%	-	-
11/08	404	412	400	408	-2.86%	73,250	-	-9.33%	-	-
11/07	420	424	420	420	-2.78%	17,000	-	-7.08%	-	-
11/06	428	436	424	432	+0.93%	22,500	-	-5.05%	-	-
11/05	436	436	428	428	-0.93%	16,250	-	-6.14%	-	-
11/02	432	440	432	432	-1.82%	23,250	-	-5.68%	-	-
11/01	440	444	432	440	+0.92%	18,250	-	-4.14%	-	-
10/31	440	440	428	436	-1.8%	67,250	-	-5.01%	-	-
10/30	436	448	428	444	+2.78%	43,750	-	-3.48%	-	-
10/29	436	436	428	432	0%	35,750	-	-6.09%	-	-
10/26	436	448	428	432	+0.93%	36,000	-	-6.29%	-	-
10/25	452	452	420	428	-5.31%	43,750	-	-7.36%	-	-
10/24	456	456	436	452	+0.89%	79,250	-	-1.95%	-	-
10/23	440	448	432	448	+2.75%	73,500	-	-2.82%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2007/08/15～2008/01/15

株価推移

開示資料

決算

株式

チャート