テルマー湯 HD（3521）の株価チャート

2008/08/27

2008/04/04～2008/08/27

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
08/27	240	240	236	236	-3.28%	10,750	-	-9.92%	-	-
08/26	240	244	236	244	-1.61%	15,000	-	-7.22%	-	-
08/25	240	248	240	248	+3.33%	40,500	-	-6.06%	-	-
08/22	244	244	232	240	0%	26,250	-	-9.09%	-	-
08/21	248	248	236	240	-3.23%	41,750	-	-9.77%	-	-
08/20	244	252	244	248	+1.64%	10,000	-	-7.12%	-	-
08/19	256	256	244	244	-3.17%	4,500	-	-8.96%	-	-
08/18	252	260	252	252	0%	10,750	-	-6.32%	-	-
08/15	252	256	252	252	0%	19,500	-	-6.67%	-	-
08/14	256	256	252	252	-3.08%	9,500	-	-6.67%	-	-
08/13	272	276	248	260	-2.99%	76,250	-	-4.06%	-	-
08/12	280	280	268	268	-4.29%	22,750	-	-1.11%	-	-
08/11	276	280	276	280	+2.94%	11,000	-	+2.94%	-	-
08/08	276	276	272	272	-1.45%	17,500	-	0%	-	-
08/07	284	284	272	276	-1.43%	35,000	-	+1.47%	-	-
08/06	280	292	276	280	+1.45%	98,750	-	+2.94%	-	-
08/05	272	276	272	276	+1.47%	24,750	-	+1.47%	-	-
08/04	272	280	272	272	0%	19,250	-	-0.37%	-	-
08/01	276	276	272	272	-1.45%	12,500	-	-0.73%	-	-
07/31	276	280	272	276	+1.47%	20,250	-	+0.36%	-	-
07/30	264	276	264	272	+3.03%	48,000	-	-1.45%	-	-
07/29	268	268	264	264	-1.49%	14,000	-	-5.04%	-	-
07/28	268	272	264	268	0%	15,000	-	-4.29%	-	-
07/25	276	276	268	268	-4.29%	18,750	-	-4.63%	-	-
07/24	276	280	268	280	+4.48%	17,250	-	-1.06%	-	-
07/23	272	272	268	268	0%	47,250	-	-5.96%	-	-
07/22	268	268	260	268	+1.52%	12,000	-	-6.62%	-	-
07/18	272	276	264	264	-2.94%	29,500	-	-8.33%	-	-
07/17	272	280	272	272	0%	49,750	-	-6.21%	-	-
07/16	272	272	268	272	+1.49%	17,000	-	-6.53%	-	-
07/15	276	276	268	268	-1.47%	20,750	-	-8.53%	-	-
07/14	272	276	268	272	0%	15,000	-	-7.8%	-	-
07/11	264	284	264	272	+4.62%	78,750	-	-8.11%	-	-
07/10	268	272	260	260	-4.41%	37,250	-	-12.75%	-	-
07/09	272	276	272	272	+1.49%	9,500	-	-9.63%	-	-
07/08	280	280	268	268	-2.9%	27,500	-	-11.55%	-	-
07/07	276	280	272	276	-1.43%	34,500	-	-9.51%	-	-
07/04	276	280	276	280	+1.45%	15,500	-	-8.5%	-	-
07/03	268	280	264	276	-2.82%	27,000	-	-10.39%	-	-
07/02	284	284	276	284	0%	32,250	-	-8.39%	-	-
07/01	296	296	280	284	-2.74%	34,000	-	-8.68%	-	-
06/30	288	296	288	292	0%	21,250	-	-6.41%	-	-
06/27	288	296	284	292	-3.95%	46,750	-	-6.71%	-	-
06/26	312	312	300	304	-2.56%	50,750	-	-3.18%	-	-
06/25	312	316	312	312	0%	53,250	-	-0.95%	-	-
06/24	312	316	312	312	+1.3%	11,750	-	-0.95%	-	-
06/23	304	312	296	308	-1.28%	44,500	-	-2.53%	-	-
06/20	316	316	312	312	-1.27%	13,500	-	-1.27%	-	-
06/19	320	320	312	316	-1.25%	26,000	-	0%	-	-
06/18	308	324	308	320	+3.9%	78,500	-	+1.27%	-	-
06/17	308	312	308	308	0%	19,750	-	-2.84%	-	-
06/16	312	312	304	308	+1.32%	47,750	-	-2.84%	-	-
06/13	312	316	304	304	-2.56%	105,000	-	-4.1%	-	-
06/12	308	332	308	312	0%	266,250	-	-1.58%	-	-
06/11	308	316	304	312	+1.3%	71,250	-	-1.58%	-	-
06/10	324	324	308	308	-2.53%	81,500	-	-2.84%	-	-
06/09	320	320	304	316	-2.47%	96,000	-	-0.32%	-	-
06/06	340	360	320	324	0%	534,250	-	+2.21%	-	-
06/05	324	332	320	324	+1.25%	209,250	-	+2.53%	-	-
06/04	316	328	312	320	+2.56%	101,250	-	+1.27%	-	-
06/03	316	316	312	312	-1.27%	39,000	-	-0.95%	-	-
06/02	324	324	316	316	-1.25%	16,250	-	+0.32%	-	-
05/30	324	328	320	320	0%	32,250	-	+1.91%	-	-
05/29	320	324	316	320	+1.27%	39,500	-	+2.24%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2008/04/04～2008/08/27

株価推移

開示資料

決算

株式

チャート