テルマー湯 HD（3521）の株価チャート

2010/05/18

2009/12/16～2010/05/18

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
05/18	168	172	164	168	0%	44,500	-	-10.16%	-	-
05/17	180	180	168	168	-6.67%	50,250	-	-10.16%	-	-
05/14	180	180	176	180	0%	20,750	-	-4.26%	-	-
05/13	180	184	180	180	0%	29,000	-	-3.74%	-	-
05/12	180	180	176	180	0%	25,000	-	-3.74%	-	-
05/11	188	188	180	180	-4.26%	57,000	-	-3.74%	-	-
05/10	180	188	180	188	+4.44%	68,000	-	+0.53%	-	-
05/07	192	192	180	180	-11.76%	236,500	-	-3.23%	-	-
05/06	196	228	192	204	+2%	679,250	-	+10.27%	-	-
04/30	200	200	196	200	+2.04%	100,250	-	+8.7%	-	-
04/28	192	196	192	196	0%	18,250	-	+7.69%	-	-
04/27	192	196	192	196	+2.08%	47,750	-	+8.89%	-	-
04/26	192	200	192	192	0%	65,750	-	+7.26%	-	-
04/23	192	196	192	192	-2.04%	40,250	-	+7.87%	-	-
04/22	192	196	188	196	0%	63,000	-	+11.36%	-	-
04/21	192	196	192	196	0%	35,750	-	+12%	-	-
04/20	188	196	188	196	+2.08%	69,750	-	+13.29%	-	-
04/19	188	192	184	192	-2.04%	71,750	-	+11.63%	-	-
04/16	196	196	188	196	+2.08%	89,500	-	+15.29%	-	-
04/15	196	196	188	192	+2.13%	90,750	-	+13.61%	-	-
04/14	200	200	184	188	-4.08%	156,250	-	+12.57%	-	-
04/13	204	208	192	196	+4.26%	315,500	-	+18.07%	-	-
04/12	172	196	172	188	+11.9%	405,000	-	+14.63%	-	-
04/09	168	172	168	168	0%	17,500	-	+3.07%	-	-
04/08	176	176	164	168	-2.33%	71,750	-	+3.07%	-	-
04/07	176	176	172	172	0%	34,000	-	+5.52%	-	-
04/06	172	176	172	172	0%	72,500	-	+6.17%	-	-
04/05	176	176	172	172	-2.27%	32,500	-	+6.17%	-	-
04/02	172	176	168	176	0%	83,250	-	+8.64%	-	-
04/01	184	184	172	176	-2.22%	200,250	-	+9.32%	-	-
03/31	168	184	168	180	+9.76%	397,500	32億296万	+12.5%	148.1	1.06
03/30	164	172	164	164	0%	116,000	-	+2.5%	-	-
03/29	160	164	156	164	+2.5%	53,500	-	+3.14%	-	-
03/26	156	160	156	160	0%	22,750	-	+0.63%	-	-
03/25	160	160	156	160	0%	25,750	-	0%	-	-
03/24	160	160	156	160	0%	38,750	-	0%	-	-
03/23	160	160	156	160	0%	41,000	-	0%	-	-
03/19	160	172	160	160	+2.56%	182,500	-	0%	-	-
03/18	160	160	156	156	-2.5%	63,750	-	-2.5%	-	-
03/17	156	160	156	160	+2.56%	3,250	-	0%	-	-
03/16	156	160	156	156	0%	16,750	-	-2.5%	-	-
03/15	160	160	156	156	-2.5%	37,500	-	-2.5%	-	-
03/12	160	176	160	160	+2.56%	245,500	-	0%	-	-
03/11	160	160	156	156	0%	9,250	-	-1.89%	-	-
03/10	156	156	156	156	0%	21,000	-	-2.5%	-	-
03/09	160	164	156	156	0%	15,750	-	-2.5%	-	-
03/08	160	160	156	156	-2.5%	8,250	-	-1.89%	-	-
03/05	156	160	156	160	0%	8,750	-	+0.63%	-	-
03/04	160	160	156	160	0%	3,250	-	+0.63%	-	-
03/03	160	160	156	160	0%	5,250	-	+0.63%	-	-
03/02	160	164	156	160	-2.44%	12,000	-	+1.27%	-	-
03/01	164	164	160	164	0%	5,000	-	+3.8%	-	-
02/26	160	164	160	164	0%	2,750	-	+3.8%	-	-
02/25	160	164	160	164	+5.13%	32,000	-	+3.8%	-	-
02/24	160	164	156	156	-2.5%	8,250	-	-0.64%	-	-
02/23	160	160	156	160	0%	10,500	-	+1.27%	-	-
02/22	160	160	156	160	0%	17,500	-	+1.27%	-	-
02/19	164	168	160	160	-4.76%	38,000	-	+1.27%	-	-
02/18	168	168	164	168	+2.44%	26,500	-	+5.66%	-	-
02/17	160	164	160	164	+2.5%	19,750	-	+3.14%	-	-
02/16	160	160	160	160	-2.44%	62,250	-	+0.63%	-	-
02/15	164	164	160	164	+2.5%	25,750	-	+3.14%	-	-
02/12	160	164	160	160	0%	13,000	-	+0.63%	-	-
02/10	164	164	160	160	+2.56%	14,250	-	+0.63%	-	-
02/09	152	160	152	156	+2.63%	27,000	-	-1.89%	-	-
02/08	152	156	152	152	0%	8,750	-	-4.4%	-	-
02/05	160	160	152	152	-2.56%	74,500	-	-4.4%	-	-
02/04	168	168	156	156	-4.88%	15,000	-	-1.89%	-	-
02/03	156	164	152	164	+7.89%	31,000	-	+3.14%	-	-
02/02	156	156	152	152	0%	11,000	-	-4.4%	-	-
02/01	152	156	152	152	-2.56%	6,250	-	-4.4%	-	-
01/29	152	160	152	156	+2.63%	41,250	-	-2.5%	-	-
01/28	152	156	152	152	0%	7,750	-	-5%	-	-
01/27	152	152	152	152	0%	26,250	-	-5%	-	-
01/26	156	156	152	152	0%	15,250	-	-5%	-	-
01/25	148	156	148	152	-5%	18,750	-	-5%	-	-
01/22	156	160	156	160	0%	36,500	-	-0.62%	-	-
01/21	156	160	152	160	+2.56%	29,250	-	-0.62%	-	-
01/20	164	164	156	156	-4.88%	18,500	-	-3.11%	-	-
01/19	168	168	164	164	-2.38%	17,750	-	+2.5%	-	-
01/18	168	168	164	168	0%	6,500	-	+5%	-	-
01/15	172	172	164	168	0%	21,250	-	+5%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2009/12/16～2010/05/18

株価推移

開示資料

決算

株式

チャート