テルマー湯 HD（3521）の株価チャート

2009/07/10

2009/02/16～2009/07/10

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
07/10	212	220	208	208	0%	67,250	-	-10.73%	-	-
07/09	216	220	208	208	-1.89%	70,000	-	-10.34%	-	-
07/08	232	232	208	212	-8.62%	177,500	-	-8.23%	-	-
07/07	244	248	232	232	-6.45%	98,500	-	+0.87%	-	-
07/06	240	256	240	248	+1.64%	417,250	-	+8.77%	-	-
07/03	236	244	236	244	+3.39%	52,000	-	+7.96%	-	-
07/02	236	240	232	236	+1.72%	68,000	-	+5.36%	-	-
07/01	240	240	232	232	-3.33%	46,750	-	+4.5%	-	-
06/30	228	252	228	240	+7.14%	249,250	-	+9.09%	-	-
06/29	232	236	224	224	-3.45%	75,500	-	+2.75%	-	-
06/26	236	236	228	232	0%	29,000	-	+6.91%	-	-
06/25	228	236	228	232	+1.75%	30,500	-	+7.91%	-	-
06/24	232	256	228	228	-1.72%	224,750	-	+6.54%	-	-
06/23	232	236	228	232	-1.69%	27,000	-	+9.43%	-	-
06/22	236	236	224	236	0%	113,000	-	+11.85%	-	-
06/19	248	252	232	236	-3.28%	145,750	-	+12.92%	-	-
06/18	252	256	244	244	-1.61%	137,500	-	+17.87%	-	-
06/17	244	280	244	248	+1.64%	842,750	-	+20.98%	-	-
06/16	240	248	236	244	+1.67%	267,750	-	+20.2%	-	-
06/15	252	256	240	240	-4.76%	256,000	-	+19.4%	-	-
06/12	264	276	244	252	-3.08%	498,000	-	+26.63%	-	-
06/11	228	332	220	260	+18.18%	2,150,500	-	+31.98%	-	-
06/10	220	224	212	220	+3.77%	154,500	-	+13.4%	-	-
06/09	228	232	208	212	-1.85%	266,750	-	+9.84%	-	-
06/08	196	216	192	216	+12.5%	552,750	-	+12.5%	-	-
06/05	192	196	188	192	+2.13%	31,000	-	+1.05%	-	-
06/04	188	200	188	188	0%	120,500	-	-0.53%	-	-
06/03	192	192	188	188	0%	21,750	-	-0.53%	-	-
06/02	188	192	188	188	0%	28,000	-	0%	-	-
06/01	192	192	188	188	0%	16,250	-	0%	-	-
05/29	192	192	188	188	-2.08%	28,250	-	0%	-	-
05/28	192	192	188	192	+2.13%	15,250	-	+2.13%	-	-
05/27	192	192	188	188	0%	13,000	-	0%	-	-
05/26	192	192	188	188	-2.08%	6,750	-	0%	-	-
05/25	192	192	188	192	+2.13%	16,000	-	+2.13%	-	-
05/22	192	192	188	188	-4.08%	12,500	-	0%	-	-
05/21	192	196	184	196	+2.08%	52,000	-	+4.26%	-	-
05/20	192	192	188	192	0%	17,500	-	+2.67%	-	-
05/19	192	192	184	192	0%	58,500	-	+2.67%	-	-
05/18	192	196	184	192	+2.13%	56,750	-	+3.23%	-	-
05/15	188	192	188	188	0%	32,250	-	+1.62%	-	-
05/14	188	192	188	188	-4.08%	48,750	-	+2.17%	-	-
05/13	200	200	192	196	0%	19,500	-	+6.52%	-	-
05/12	204	204	192	196	-2%	36,750	-	+7.1%	-	-
05/11	200	212	196	200	+4.17%	61,750	-	+10.5%	-	-
05/08	192	196	188	192	0%	48,000	-	+7.26%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2009/02/16～2009/07/10

株価推移

開示資料

決算

株式

チャート