テルマー湯 HD（3521）の株価チャート
2008/05/30～2008/10/22
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 |
| 2008 |
| 10/22 | 172 | 176 | 168 | 176 | 0% | 45,750 | - | -5.38% | - | - |
| 10/21 | 184 | 188 | 176 | 176 | 0% | 41,250 | - | -6.38% | - | - |
| 10/20 | 180 | 192 | 176 | 176 | -2.22% | 16,750 | - | -6.88% | - | - |
| 10/17 | 176 | 180 | 172 | 180 | +4.65% | 35,250 | - | -5.76% | - | - |
| 10/16 | 164 | 172 | 156 | 172 | 0% | 18,750 | - | -10.42% | - | - |
| 10/15 | 168 | 180 | 168 | 172 | +2.38% | 25,750 | - | -11.79% | - | - |
| 10/14 | 180 | 180 | 160 | 168 | +13.51% | 59,750 | - | -14.29% | - | - |
| 10/10 | 140 | 148 | 124 | 148 | +5.71% | 76,250 | - | -25.63% | - | - |
| 10/09 | 132 | 184 | 132 | 140 | 0% | 185,500 | - | -30.69% | - | - |
| 10/08 | 140 | 152 | 124 | 140 | -2.78% | 75,250 | - | -31.71% | - | - |
| 10/07 | 136 | 156 | 136 | 144 | -18.18% | 73,250 | - | -31.1% | - | - |
| 10/06 | 176 | 176 | 152 | 176 | -4.35% | 77,750 | - | -16.98% | - | - |
| 10/03 | 192 | 192 | 184 | 184 | -8% | 27,750 | - | -14.42% | - | - |
| 10/02 | 208 | 208 | 200 | 200 | -5.66% | 34,000 | - | -7.83% | - | - |
| 10/01 | 216 | 216 | 204 | 212 | 0% | 32,000 | - | -3.2% | - | - |
| 09/30 | 192 | 216 | 192 | 212 | -1.85% | 18,250 | - | -3.64% | - | - |
| 09/29 | 204 | 216 | 204 | 216 | +5.88% | 22,250 | - | -2.26% | - | - |
| 09/26 | 212 | 212 | 204 | 204 | -3.77% | 75,250 | - | -8.11% | - | - |
| 09/25 | 212 | 212 | 208 | 212 | -1.85% | 23,000 | - | -5.36% | - | - |
| 09/24 | 208 | 216 | 208 | 216 | +3.85% | 16,500 | - | -4% | - | - |
| 09/22 | 212 | 216 | 208 | 208 | 0% | 36,500 | - | -8.37% | - | - |
| 09/19 | 216 | 216 | 204 | 208 | +1.96% | 61,500 | - | -8.77% | - | - |
| 09/18 | 212 | 212 | 200 | 204 | -5.56% | 26,250 | - | -11.3% | - | - |
| 09/17 | 212 | 216 | 208 | 216 | +10.2% | 18,000 | - | -6.9% | - | - |
| 09/16 | 196 | 216 | 188 | 196 | -9.26% | 73,000 | - | -16.24% | - | - |
| 09/12 | 212 | 216 | 212 | 216 | +1.89% | 30,750 | - | -9.24% | - | - |
| 09/11 | 220 | 220 | 208 | 212 | -1.85% | 31,500 | - | -11.67% | - | - |
| 09/10 | 216 | 224 | 212 | 216 | -1.82% | 29,000 | - | -11.11% | - | - |
| 09/09 | 228 | 228 | 220 | 220 | -5.17% | 34,500 | - | -10.2% | - | - |
| 09/08 | 216 | 232 | 216 | 232 | +9.43% | 16,750 | - | -6.07% | - | - |
| 09/05 | 220 | 224 | 212 | 212 | -3.64% | 24,000 | - | -14.86% | - | - |
| 09/04 | 216 | 236 | 216 | 220 | -1.79% | 25,750 | - | -12.35% | - | - |
| 09/03 | 228 | 228 | 216 | 224 | -1.75% | 35,500 | - | -11.81% | - | - |
| 09/02 | 224 | 236 | 220 | 228 | 0% | 29,750 | - | -10.94% | - | - |
| 09/01 | 236 | 236 | 228 | 228 | -5% | 15,500 | - | -11.28% | - | - |
| 08/29 | 236 | 240 | 228 | 240 | +3.45% | 65,000 | - | -7.34% | - | - |
| 08/28 | 236 | 236 | 224 | 232 | -1.69% | 40,500 | - | -10.77% | - | - |
| 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% | - | - |
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。
