テルマー湯 HD（3521）の株価チャート

2010/01/14

2009/08/14～2010/01/14

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
2010
01/14	164	168	160	168	+2.44%	9,750	-	+5%	-	-
01/13	168	168	164	164	-2.38%	29,500	-	+3.14%	-	-
01/12	164	172	160	168	+2.44%	42,250	-	+5.66%	-	-
01/08	160	164	156	164	+2.5%	14,250	-	+3.14%	-	-
01/07	160	164	156	160	0%	36,250	-	+1.27%	-	-
01/06	160	160	156	160	+2.56%	6,750	-	+1.91%	-	-
01/05	160	160	156	156	-2.5%	17,250	-	-0.64%	-	-
01/04	160	160	156	160	0%	2,750	-	+2.56%	-	-
2009
12/30	160	160	156	160	0%	7,250	-	+3.23%	-	-
12/29	160	160	156	160	+2.56%	4,250	-	+3.23%	-	-
12/28	156	156	156	156	0%	3,500	-	+1.3%	-	-
12/25	156	156	156	156	-2.5%	12,500	-	+1.96%	-	-
12/24	160	160	156	160	+2.56%	21,250	-	+4.58%	-	-
12/22	156	160	156	156	-2.5%	11,750	-	+1.96%	-	-
12/21	160	160	156	160	0%	8,500	-	+4.58%	-	-
12/18	156	160	152	160	0%	32,500	-	+4.58%	-	-
12/17	156	160	152	160	+2.56%	18,250	-	+4.58%	-	-
12/16	160	160	156	156	-2.5%	31,250	-	+1.96%	-	-
12/15	160	160	156	160	0%	12,000	-	+4.58%	-	-
12/14	152	160	152	160	+2.56%	18,750	-	+4.58%	-	-
12/11	148	156	148	156	+2.63%	25,500	-	+1.3%	-	-
12/10	156	160	152	152	-5%	25,250	-	-1.3%	-	-
12/09	160	160	156	160	+2.56%	39,000	-	+3.9%	-	-
12/08	164	164	156	156	-2.5%	8,500	-	+1.3%	-	-
12/07	160	164	160	160	0%	13,500	-	+3.23%	-	-
12/04	160	160	156	160	0%	12,500	-	+2.56%	-	-
12/03	152	160	152	160	+2.56%	18,500	-	+2.56%	-	-
12/02	148	160	148	156	+5.41%	24,000	-	-0.64%	-	-
12/01	148	152	144	148	0%	15,750	-	-6.33%	-	-
11/30	140	148	140	148	+5.71%	21,250	-	-7.5%	-	-
11/27	140	144	140	140	0%	9,750	-	-13.04%	-	-
11/26	132	144	132	140	0%	28,750	-	-14.11%	-	-
11/25	136	144	136	140	-2.78%	31,000	-	-15.15%	-	-
11/24	144	148	144	144	0%	9,750	-	-13.77%	-	-
11/20	140	148	140	144	0%	17,250	-	-14.29%	-	-
11/19	148	148	140	144	-5.26%	15,750	-	-15.29%	-	-
11/18	152	160	152	152	-5%	9,000	-	-11.63%	-	-
11/17	160	160	156	160	+5.26%	12,000	-	-7.51%	-	-
11/16	156	160	152	152	-2.56%	20,500	-	-12.64%	-	-
11/13	156	160	152	156	0%	24,750	-	-10.86%	-	-
11/12	164	164	156	156	-2.5%	12,000	-	-11.36%	-	-
11/11	160	164	160	160	0%	15,000	-	-9.6%	-	-
11/10	172	172	160	160	-6.98%	40,500	-	-9.6%	-	-
11/09	164	172	164	172	+2.38%	17,250	-	-3.37%	-	-
11/06	164	168	164	168	+5%	15,500	-	-5.62%	-	-
11/05	156	164	152	160	+5.26%	62,750	-	-10.61%	-	-
11/04	168	168	152	152	-9.52%	75,250	-	-15.56%	-	-
11/02	172	176	168	168	-2.33%	10,000	-	-7.18%	-	-
10/30	172	176	172	172	-2.27%	17,250	-	-5.49%	-	-
10/29	172	176	168	176	0%	20,250	-	-3.83%	-	-
10/28	184	184	176	176	-4.35%	9,250	-	-4.35%	-	-
10/27	184	184	180	184	0%	12,750	-	0%	-	-
10/26	184	188	176	184	0%	22,000	-	-0.54%	-	-
10/23	184	188	184	184	0%	6,000	-	-1.08%	-	-
10/22	184	188	180	184	-2.13%	10,000	-	-1.08%	-	-
10/21	188	188	184	188	0%	6,750	-	+0.53%	-	-
10/20	188	188	184	188	+2.17%	20,000	-	0%	-	-
10/19	180	184	180	184	0%	5,500	-	-2.13%	-	-
10/16	188	192	184	184	-2.13%	9,000	-	-2.65%	-	-
10/15	184	192	184	188	+2.17%	13,500	-	-0.53%	-	-
10/14	184	188	180	184	0%	14,500	-	-3.16%	-	-
10/13	188	192	180	184	0%	24,750	-	-3.16%	-	-
10/09	188	188	180	184	0%	15,250	-	-3.66%	-	-
10/08	188	188	184	184	0%	7,500	-	-4.66%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2009/08/14～2010/01/14

株価推移

開示資料

決算

株式

チャート