テルマー湯 HD（3521）の株価チャート

2008/11/28

2008/07/04～2008/11/28

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
11/28	148	152	148	148	-5.13%	12,250	-	-10.84%	-	-
11/27	152	156	144	156	+5.41%	18,000	-	-6.59%	-	-
11/26	144	156	140	148	+5.71%	28,750	-	-11.9%	-	-
11/25	148	152	140	140	0%	43,500	-	-17.16%	-	-
11/21	140	144	128	140	-2.78%	61,000	-	-17.65%	-	-
11/20	156	156	144	144	-7.69%	50,000	-	-16.28%	-	-
11/19	160	160	152	156	-2.5%	23,500	-	-9.83%	-	-
11/18	156	160	152	160	-2.44%	47,500	-	-7.51%	-	-
11/17	172	172	160	164	-6.82%	43,250	-	-5.2%	-	-
11/14	180	180	172	176	-2.22%	21,250	-	+2.33%	-	-
11/13	184	184	172	180	-2.17%	38,500	-	+5.88%	-	-
11/12	180	188	176	184	+4.55%	70,000	-	+8.88%	-	-
11/11	188	220	176	176	-2.22%	559,250	-	+4.76%	-	-
11/10	172	188	168	180	+4.65%	94,750	-	+6.51%	-	-
11/07	168	176	168	172	-2.27%	19,750	-	+1.18%	-	-
11/06	180	180	172	176	-2.22%	27,250	-	+2.92%	-	-
11/05	176	180	176	180	+7.14%	17,000	-	+4.05%	-	-
11/04	172	176	168	168	-2.33%	6,750	-	-3.45%	-	-
10/31	172	176	168	172	0%	13,750	-	-2.27%	-	-
10/30	172	176	164	172	+4.88%	45,750	-	-2.82%	-	-
10/29	180	180	164	164	-4.65%	28,500	-	-8.38%	-	-
10/28	156	172	152	172	+4.88%	12,750	-	-4.97%	-	-
10/27	164	168	160	164	-6.82%	19,250	-	-9.89%	-	-
10/24	168	176	164	176	+2.33%	19,750	-	-4.35%	-	-
10/23	168	176	164	172	-2.27%	62,500	-	-7.03%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2008/07/04～2008/11/28

株価推移

開示資料

決算

株式

チャート