テルマー湯 HD（3521）の株価チャート
2007/12/27～2008/05/28
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 |
| 05/28 | 316 | 320 | 316 | 316 | 0% | 55,250 | - | +1.28% | - | - |
| 05/27 | 316 | 320 | 312 | 316 | +1.28% | 52,750 | - | +1.28% | - | - |
| 05/26 | 316 | 316 | 312 | 312 | -1.27% | 51,000 | - | +0.32% | - | - |
| 05/23 | 324 | 324 | 316 | 316 | -1.25% | 54,250 | - | +1.94% | - | - |
| 05/22 | 316 | 324 | 312 | 320 | 0% | 67,250 | - | +3.56% | - | - |
| 05/21 | 328 | 332 | 320 | 320 | -2.44% | 65,500 | - | +3.9% | - | - |
| 05/20 | 324 | 336 | 324 | 328 | +2.5% | 234,000 | - | +6.84% | - | - |
| 05/19 | 320 | 324 | 316 | 320 | +1.27% | 71,500 | - | +4.92% | - | - |
| 05/16 | 316 | 320 | 312 | 316 | -2.47% | 78,250 | - | +3.95% | - | - |
| 05/15 | 332 | 332 | 308 | 324 | -2.41% | 130,250 | - | +6.93% | - | - |
| 05/14 | 312 | 332 | 308 | 332 | +6.41% | 249,500 | - | +9.93% | - | - |
| 05/13 | 308 | 312 | 304 | 312 | +1.3% | 53,750 | - | +4% | - | - |
| 05/12 | 304 | 312 | 304 | 308 | +1.32% | 28,750 | - | +3.01% | - | - |
| 05/09 | 316 | 316 | 304 | 304 | -2.56% | 115,500 | - | +2.01% | - | - |
| 05/08 | 312 | 320 | 300 | 312 | -1.27% | 182,250 | - | +4.7% | - | - |
| 05/07 | 312 | 320 | 312 | 316 | +1.28% | 67,000 | - | +6.4% | - | - |
| 05/02 | 308 | 316 | 308 | 312 | +2.63% | 34,250 | - | +5.05% | - | - |
| 05/01 | 312 | 312 | 304 | 304 | -2.56% | 59,250 | - | +2.7% | - | - |
| 04/30 | 308 | 336 | 308 | 312 | +1.3% | 216,750 | - | +5.41% | - | - |
| 04/28 | 304 | 308 | 300 | 308 | +1.32% | 52,750 | - | +4.05% | - | - |
| 04/25 | 300 | 304 | 296 | 304 | +1.33% | 60,250 | - | +3.05% | - | - |
| 04/24 | 296 | 300 | 292 | 300 | 0% | 39,250 | - | +2.04% | - | - |
| 04/23 | 292 | 300 | 292 | 300 | +1.35% | 82,500 | - | +2.39% | - | - |
| 04/22 | 296 | 300 | 292 | 296 | 0% | 88,250 | - | +1.37% | - | - |
| 04/21 | 300 | 304 | 292 | 296 | -1.33% | 61,000 | - | +1.72% | - | - |
| 04/18 | 300 | 300 | 292 | 300 | +1.35% | 55,500 | - | +3.09% | - | - |
| 04/17 | 304 | 312 | 292 | 296 | 0% | 75,750 | - | +1.72% | - | - |
| 04/16 | 296 | 320 | 288 | 296 | +1.37% | 239,500 | - | +1.72% | - | - |
| 04/15 | 292 | 292 | 288 | 292 | 0% | 25,000 | - | +0.34% | - | - |
| 04/14 | 296 | 296 | 284 | 292 | -1.35% | 38,750 | - | +0.34% | - | - |
| 04/11 | 296 | 300 | 288 | 296 | +2.78% | 126,000 | - | +1.37% | - | - |
| 04/10 | 284 | 368 | 284 | 288 | -1.37% | 1,375,500 | - | -1.71% | - | - |
| 04/09 | 284 | 292 | 284 | 292 | +2.82% | 15,500 | - | -1.02% | - | - |
| 04/08 | 292 | 292 | 284 | 284 | -1.39% | 49,000 | - | -4.05% | - | - |
| 04/07 | 284 | 292 | 284 | 288 | +1.41% | 16,000 | - | -3.03% | - | - |
| 04/04 | 292 | 308 | 276 | 284 | -2.74% | 276,500 | - | -5.33% | - | - |
| 04/03 | 288 | 292 | 288 | 292 | -1.35% | 46,000 | - | -3.31% | - | - |
| 04/02 | 296 | 300 | 288 | 296 | +1.37% | 81,250 | - | -2.63% | - | - |
| 04/01 | 292 | 296 | 288 | 292 | 0% | 38,000 | - | -4.26% | - | - |
| 03/31 | 300 | 300 | 292 | 292 | -3.95% | 35,750 | - | -5.19% | - | - |
| 03/28 | 296 | 304 | 284 | 304 | +2.7% | 101,250 | - | -2.25% | - | - |
| 03/27 | 304 | 304 | 292 | 296 | -2.63% | 80,500 | - | -4.21% | - | - |
| 03/26 | 304 | 328 | 300 | 304 | -1.3% | 236,000 | - | -0.98% | - | - |
| 03/25 | 300 | 308 | 292 | 308 | +5.48% | 67,500 | - | +1.32% | - | - |
| 03/24 | 288 | 308 | 288 | 292 | +4.29% | 277,250 | - | -3.31% | - | - |
| 03/21 | 280 | 280 | 276 | 280 | 0% | 39,750 | - | -6.67% | - | - |
| 03/19 | 288 | 288 | 272 | 280 | +2.94% | 53,500 | - | -6.04% | - | - |
| 03/18 | 280 | 296 | 272 | 272 | +1.49% | 69,000 | - | -8.11% | - | - |
| 03/17 | 288 | 288 | 264 | 268 | -6.94% | 69,250 | - | -9.15% | - | - |
| 03/14 | 308 | 308 | 280 | 288 | -5.26% | 122,500 | - | -1.71% | - | - |
| 03/13 | 296 | 348 | 296 | 304 | +4.11% | 902,250 | - | +4.11% | - | - |
| 03/12 | 308 | 312 | 292 | 292 | -2.67% | 42,250 | - | +1.04% | - | - |
| 03/11 | 292 | 308 | 288 | 300 | 0% | 45,000 | - | +4.17% | - | - |
| 03/10 | 312 | 316 | 292 | 300 | -5.06% | 49,000 | - | +4.9% | - | - |
| 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% | - | - |
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。
