テルマー湯 HD（3521）の株価チャート

2009/05/07

2008/12/04～2009/05/07

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
2009
05/07	184	196	184	192	+4.35%	23,250	-	+7.87%	-	-
05/01	196	200	180	184	-2.13%	54,000	-	+4.55%	-	-
04/30	180	216	176	188	+9.3%	320,750	-	+7.43%	-	-
04/28	180	180	172	172	-4.44%	20,750	-	-0.58%	-	-
04/27	180	180	172	180	+4.65%	32,000	-	+4.65%	-	-
04/24	176	184	172	172	0%	41,000	-	+1.18%	-	-
04/23	176	180	172	172	-6.52%	103,250	-	+1.78%	-	-
04/22	172	216	172	184	+4.55%	452,000	-	+9.52%	-	-
04/21	184	184	172	176	-6.38%	50,250	-	+6.02%	-	-
04/20	188	192	188	188	-2.08%	22,750	-	+14.63%	-	-
04/17	192	196	188	192	+2.13%	18,750	-	+17.79%	-	-
04/16	188	196	188	188	0%	35,000	-	+16.77%	-	-
04/15	196	200	188	188	-4.08%	45,500	-	+18.24%	-	-
04/14	200	204	188	196	0%	156,750	-	+24.84%	-	-
04/13	180	204	180	196	+11.36%	294,250	-	+26.45%	-	-
04/10	180	184	176	176	-2.22%	36,250	-	+15.03%	-	-
04/09	172	184	172	180	+7.14%	64,500	-	+18.42%	-	-
04/08	172	184	168	168	-6.67%	134,250	-	+12%	-	-
04/07	168	188	164	180	+7.14%	124,000	-	+20.81%	-	-
04/06	164	168	164	168	+2.44%	6,750	-	+14.29%	-	-
04/03	176	176	156	164	-4.65%	67,000	-	+11.56%	-	-
04/02	176	176	172	172	+2.38%	117,750	-	+17.81%	-	-
04/01	144	176	144	168	+16.67%	126,750	-	+15.86%	-	-
03/31	148	152	144	144	-5.26%	33,000	-	0%	-	-
03/30	160	164	152	152	-2.56%	41,250	-	+5.56%	-	-
03/27	156	168	156	156	0%	66,750	-	+8.33%	-	-
03/26	156	156	148	156	+5.41%	84,250	-	+8.33%	-	-
03/25	144	148	144	148	+5.71%	41,250	-	+2.07%	-	-
03/24	144	144	140	140	+2.94%	26,750	-	-3.45%	-	-
03/23	144	144	136	136	-2.86%	45,250	-	-6.85%	-	-
03/19	144	144	140	140	+2.94%	17,250	-	-4.11%	-	-
03/18	140	140	136	136	-2.86%	42,250	-	-7.48%	-	-
03/17	136	144	136	140	0%	21,000	-	-5.41%	-	-
03/16	144	144	136	140	0%	13,500	-	-5.41%	-	-
03/13	140	144	140	140	-2.78%	38,750	-	-6.04%	-	-
03/12	144	144	140	144	0%	16,500	-	-4%	-	-
03/11	144	144	140	144	+2.86%	7,750	-	-4.64%	-	-
03/10	144	144	140	140	-5.41%	8,500	-	-7.89%	-	-
03/09	144	148	140	148	+2.78%	9,500	-	-3.27%	-	-
03/06	140	152	140	144	+2.86%	28,500	-	-6.49%	-	-
03/05	144	144	136	140	0%	30,500	-	-9.68%	-	-
03/04	140	140	136	140	0%	12,750	-	-10.83%	-	-
03/03	140	144	140	140	-2.78%	40,000	-	-11.39%	-	-
03/02	144	144	144	144	-2.7%	10,750	-	-9.43%	-	-
02/27	144	148	140	148	0%	45,250	-	-7.5%	-	-
02/26	140	148	140	148	0%	12,250	-	-7.5%	-	-
02/25	144	148	144	148	+2.78%	32,500	-	-8.07%	-	-
02/24	144	156	144	144	-5.26%	19,250	-	-11.11%	-	-
02/23	148	156	144	152	+2.7%	12,500	-	-7.32%	-	-
02/20	164	164	148	148	-9.76%	23,250	-	-10.84%	-	-
02/19	168	168	160	164	0%	6,250	-	-2.38%	-	-
02/18	164	168	164	164	+2.5%	9,500	-	-2.38%	-	-
02/17	152	160	152	160	+8.11%	17,750	-	-4.76%	-	-
02/16	144	152	144	148	0%	6,500	-	-11.9%	-	-
02/13	152	152	144	148	-2.63%	18,000	-	-11.9%	-	-
02/12	156	156	152	152	-5%	12,500	-	-9.52%	-	-
02/10	164	164	156	160	0%	8,750	-	-4.76%	-	-
02/09	164	164	160	160	-2.44%	5,000	-	-4.19%	-	-
02/06	168	172	164	164	-2.38%	18,000	-	-1.8%	-	-
02/05	164	172	160	168	+2.44%	10,500	-	+1.2%	-	-
02/04	156	164	156	164	+2.5%	12,750	-	-0.61%	-	-
02/03	164	168	160	160	-2.44%	74,000	-	-3.03%	-	-
02/02	168	172	164	164	-6.82%	18,750	-	-0.61%	-	-
01/30	176	180	172	176	-2.22%	43,000	-	+7.32%	-	-
01/29	172	184	172	180	+4.65%	27,500	-	+10.43%	-	-
01/28	172	172	168	172	0%	11,250	-	+6.83%	-	-
01/27	168	172	164	172	+4.88%	13,500	-	+7.5%	-	-
01/26	164	172	160	164	0%	18,000	-	+2.5%	-	-
01/23	172	192	164	164	0%	131,750	-	+3.14%	-	-
01/22	168	172	164	164	-2.38%	18,000	-	+3.8%	-	-
01/21	172	172	168	168	-4.55%	17,750	-	+7.01%	-	-
01/20	184	184	176	176	-6.38%	26,000	-	+12.82%	-	-
01/19	196	196	180	188	-4.08%	47,000	-	+21.29%	-	-
01/16	192	196	184	196	+2.08%	131,000	-	+28.1%	-	-
01/15	172	200	168	192	+11.63%	523,000	-	+27.15%	-	-
01/14	160	176	156	172	+10.26%	39,250	-	+15.44%	-	-
01/13	160	164	156	156	-2.5%	15,000	-	+5.41%	-	-
01/09	160	164	156	160	+2.56%	48,500	-	+8.11%	-	-
01/08	156	180	152	156	+2.63%	231,000	-	+6.12%	-	-
01/07	152	156	148	152	+2.7%	26,500	-	+3.4%	-	-
01/06	148	148	144	148	0%	16,250	-	+0.68%	-	-
01/05	156	156	148	148	-2.63%	10,000	-	+0.68%	-	-
2008
12/30	148	152	144	152	+5.56%	14,000	-	+3.4%	-	-
12/29	144	148	144	144	-2.7%	18,750	-	-1.37%	-	-
12/26	148	148	148	148	0%	10,750	-	+1.37%	-	-
12/25	160	160	144	148	-5.13%	137,000	-	+0.68%	-	-
12/24	148	168	148	156	+5.41%	147,250	-	+6.12%	-	-
12/22	144	152	144	148	+2.78%	26,500	-	+0.68%	-	-
12/19	152	152	144	144	-2.7%	52,250	-	-2.7%	-	-
12/18	148	176	140	148	0%	321,250	-	-1.33%	-	-
12/17	144	148	144	148	0%	20,750	-	-1.99%	-	-
12/16	144	148	144	148	0%	4,750	-	-2.63%	-	-
12/15	148	148	144	148	+5.71%	13,250	-	-3.9%	-	-
12/12	136	148	136	140	0%	61,500	-	-9.68%	-	-
12/11	140	144	140	140	-5.41%	28,000	-	-10.26%	-	-
12/10	144	148	140	148	+2.78%	6,250	-	-6.33%	-	-
12/09	144	148	140	144	+2.86%	17,250	-	-9.43%	-	-
12/08	144	144	140	140	-2.78%	15,500	-	-12.5%	-	-
12/05	148	160	136	144	-5.26%	41,250	-	-10.56%	-	-
12/04	148	156	148	152	+2.7%	19,750	-	-6.17%	-	-

テルマー湯 HD（3521）の株価チャート

2008/12/04～2009/05/07

株価推移

開示資料

決算

株式

チャート