テルマー湯 HD（3521）の株価チャート

2009/10/07

2009/05/15～2009/10/07

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
10/07	172	184	172	184	+4.55%	14,000	-	-5.15%	-	-
10/06	172	176	168	176	+4.76%	12,500	-	-9.74%	-	-
10/05	176	176	168	168	-4.55%	6,250	-	-14.72%	-	-
10/02	172	176	168	176	0%	25,750	-	-11.11%	-	-
10/01	180	184	176	176	-4.35%	72,000	-	-12%	-	-
09/30	180	188	180	184	0%	5,750	-	-8.46%	-	-
09/29	184	184	176	184	0%	8,250	-	-8.91%	-	-
09/28	184	184	172	184	0%	40,250	-	-9.8%	-	-
09/25	196	196	180	184	-6.12%	57,000	-	-10.24%	-	-
09/24	196	196	188	196	0%	23,500	-	-4.85%	-	-
09/18	196	204	188	196	-2%	80,750	-	-5.31%	-	-
09/17	196	200	192	200	0%	18,750	-	-3.85%	-	-
09/16	200	200	196	200	0%	12,500	-	-4.31%	-	-
09/15	200	204	196	200	0%	26,750	-	-4.76%	-	-
09/14	200	204	200	200	0%	23,750	-	-5.21%	-	-
09/11	208	208	200	200	-3.85%	41,750	-	-5.66%	-	-
09/10	204	224	204	208	+4%	149,750	-	-1.89%	-	-
09/09	204	204	200	200	0%	12,000	-	-6.1%	-	-
09/08	196	200	196	200	+4.17%	11,500	-	-6.1%	-	-
09/07	200	200	192	192	-2.04%	28,500	-	-10.28%	-	-
09/04	204	204	196	196	-3.92%	44,500	-	-8.84%	-	-
09/03	208	208	204	204	-1.92%	14,500	-	-5.56%	-	-
09/02	212	212	200	208	-3.7%	65,000	-	-3.7%	-	-
09/01	212	216	212	216	0%	4,750	-	-0.46%	-	-
08/31	216	216	212	216	+1.89%	14,000	-	-0.46%	-	-
08/28	212	216	212	212	-1.85%	5,750	-	-2.3%	-	-
08/27	216	216	208	216	+1.89%	41,250	-	-0.92%	-	-
08/26	216	216	212	212	0%	18,500	-	-2.75%	-	-
08/25	212	216	212	212	0%	38,250	-	-2.75%	-	-
08/24	212	216	212	212	0%	19,250	-	-2.75%	-	-
08/21	216	216	212	212	0%	58,500	-	-2.75%	-	-
08/20	220	220	212	212	-3.64%	45,000	-	-2.75%	-	-
08/19	216	232	216	220	+1.85%	116,250	-	+1.38%	-	-
08/18	212	220	212	216	+1.89%	13,500	-	0%	-	-
08/17	220	224	212	212	-5.36%	75,250	-	-1.4%	-	-
08/14	224	224	220	224	0%	21,000	-	+4.19%	-	-
08/13	220	228	220	224	+1.82%	20,250	-	+4.67%	-	-
08/12	220	220	216	220	0%	8,000	-	+3.29%	-	-
08/11	224	224	216	220	-1.79%	10,750	-	+2.8%	-	-
08/10	216	224	216	224	+1.82%	12,000	-	+4.19%	-	-
08/07	216	220	216	220	+1.85%	17,500	-	+1.85%	-	-
08/06	216	220	212	216	-1.82%	20,750	-	0%	-	-
08/05	220	220	212	220	0%	18,000	-	+1.38%	-	-
08/04	224	224	216	220	0%	19,250	-	+0.92%	-	-
08/03	224	224	220	220	+1.85%	19,750	-	+0.92%	-	-
07/31	220	224	216	216	+1.89%	15,500	-	-1.37%	-	-
07/30	220	220	212	212	0%	73,250	-	-3.2%	-	-
07/29	216	216	208	212	-1.85%	38,500	-	-3.64%	-	-
07/28	224	224	216	216	-3.57%	17,500	-	-2.26%	-	-
07/27	232	232	224	224	-1.75%	22,500	-	+1.36%	-	-
07/24	228	228	224	228	+3.64%	41,500	-	+2.7%	-	-
07/23	220	224	216	220	+1.85%	44,000	-	-1.35%	-	-
07/22	216	220	212	216	+1.89%	28,750	-	-3.57%	-	-
07/21	220	220	212	212	0%	21,250	-	-5.78%	-	-
07/17	216	216	208	212	+3.92%	20,500	-	-6.19%	-	-
07/16	200	224	200	204	+4.08%	80,500	-	-10.53%	-	-
07/15	200	204	196	196	+2.08%	18,500	-	-14.78%	-	-
07/14	196	200	192	192	+2.13%	39,000	-	-16.88%	-	-
07/13	208	220	184	188	-9.62%	91,250	-	-18.97%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2009/05/15～2009/10/07

株価推移

開示資料

決算

株式

チャート