テルマー湯 HD（3521）の株価チャート
2007/10/10～2008/03/07
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 |
| 2008 |
| 03/07 | 320 | 332 | 316 | 316 | 0% | 71,500 | - | +10.88% | - | - |
| 03/06 | 328 | 328 | 316 | 316 | -4.82% | 93,250 | - | +11.66% | - | - |
| 03/05 | 320 | 364 | 320 | 332 | +7.79% | 324,250 | - | +18.57% | - | - |
| 03/04 | 328 | 332 | 308 | 308 | -7.23% | 75,000 | - | +11.19% | - | - |
| 03/03 | 340 | 344 | 320 | 332 | -4.6% | 92,000 | - | +20.73% | - | - |
| 02/29 | 360 | 400 | 344 | 348 | +2.35% | 776,750 | - | +27.94% | - | - |
| 02/28 | 332 | 344 | 324 | 340 | +1.19% | 144,250 | - | +27.34% | - | - |
| 02/27 | 336 | 348 | 332 | 336 | +1.2% | 91,750 | - | +27.76% | - | - |
| 02/26 | 368 | 388 | 332 | 332 | -5.68% | 334,000 | - | +28.68% | - | - |
| 02/25 | 420 | 444 | 344 | 352 | -5.38% | 1,579,000 | - | +38.58% | - | - |
| 02/22 | 268 | 372 | 264 | 372 | +47.62% | 1,048,750 | - | +48.8% | - | - |
| 02/21 | 240 | 252 | 236 | 252 | +5% | 29,500 | - | +3.28% | - | - |
| 02/20 | 248 | 248 | 240 | 240 | -3.23% | 19,500 | - | -1.23% | - | - |
| 02/19 | 244 | 248 | 244 | 248 | +1.64% | 18,250 | - | +2.06% | - | - |
| 02/18 | 240 | 244 | 236 | 244 | +3.39% | 8,500 | - | 0% | - | - |
| 02/15 | 232 | 240 | 232 | 236 | -3.28% | 34,750 | - | -3.67% | - | - |
| 02/14 | 240 | 244 | 236 | 244 | +5.17% | 15,000 | - | -1.61% | - | - |
| 02/13 | 240 | 240 | 232 | 232 | 0% | 17,750 | - | -7.2% | - | - |
| 02/12 | 236 | 236 | 232 | 232 | -1.69% | 12,000 | - | -7.94% | - | - |
| 02/08 | 252 | 252 | 236 | 236 | -3.28% | 28,250 | - | -7.81% | - | - |
| 02/07 | 244 | 256 | 228 | 244 | -3.17% | 65,250 | - | -6.15% | - | - |
| 02/06 | 252 | 256 | 240 | 252 | -1.56% | 38,000 | - | -4.55% | - | - |
| 02/05 | 260 | 260 | 256 | 256 | 0% | 16,500 | - | -4.12% | - | - |
| 02/04 | 260 | 264 | 256 | 256 | -1.54% | 17,750 | - | -5.54% | - | - |
| 02/01 | 264 | 268 | 256 | 260 | -1.52% | 37,250 | - | -5.45% | - | - |
| 01/31 | 252 | 264 | 248 | 264 | +3.13% | 49,750 | - | -5.04% | - | - |
| 01/30 | 256 | 260 | 244 | 256 | -1.54% | 63,250 | - | -9.22% | - | - |
| 01/29 | 248 | 260 | 244 | 260 | +6.56% | 16,250 | - | -8.77% | - | - |
| 01/28 | 248 | 252 | 244 | 244 | -4.69% | 29,750 | - | -15.57% | - | - |
| 01/25 | 244 | 256 | 244 | 256 | +6.67% | 30,250 | - | -12.63% | - | - |
| 01/24 | 228 | 240 | 228 | 240 | +7.14% | 40,000 | - | -19.46% | - | - |
| 01/23 | 228 | 240 | 220 | 224 | 0% | 84,000 | - | -26.07% | - | - |
| 01/22 | 224 | 236 | 220 | 224 | -3.45% | 29,250 | - | -27.27% | - | - |
| 01/21 | 236 | 240 | 228 | 232 | -1.69% | 25,500 | - | -26.11% | - | - |
| 01/18 | 220 | 252 | 216 | 236 | +7.27% | 132,250 | - | -26.02% | - | - |
| 01/17 | 240 | 260 | 220 | 220 | -6.78% | 66,000 | - | -31.89% | - | - |
| 01/16 | 244 | 244 | 208 | 236 | -3.28% | 109,500 | - | -28.27% | - | - |
| 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年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
