テルマー湯 HD（3521）の株価チャート
2010/01/12～2010/06/08
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 |
| 06/08 | 152 | 156 | 148 | 148 | -5.13% | 19,250 | - | -10.84% | - | - |
| 06/07 | 152 | 156 | 148 | 156 | 0% | 17,000 | - | -7.14% | - | - |
| 06/04 | 156 | 160 | 152 | 156 | 0% | 11,000 | - | -7.69% | - | - |
| 06/03 | 156 | 156 | 152 | 156 | +2.63% | 29,750 | - | -8.77% | - | - |
| 06/02 | 160 | 160 | 152 | 152 | -2.56% | 14,750 | - | -11.63% | - | - |
| 06/01 | 168 | 168 | 152 | 156 | -2.5% | 90,750 | - | -10.34% | - | - |
| 05/31 | 148 | 160 | 148 | 160 | +8.11% | 37,750 | - | -9.09% | - | - |
| 05/28 | 160 | 160 | 144 | 148 | -2.63% | 66,250 | - | -16.38% | - | - |
| 05/27 | 152 | 160 | 152 | 152 | 0% | 16,250 | - | -15.08% | - | - |
| 05/26 | 148 | 160 | 144 | 152 | +2.7% | 51,000 | - | -16.02% | - | - |
| 05/25 | 152 | 156 | 144 | 148 | -2.63% | 37,500 | - | -18.68% | - | - |
| 05/24 | 156 | 160 | 152 | 152 | -2.56% | 32,500 | - | -17.39% | - | - |
| 05/21 | 156 | 160 | 152 | 156 | -4.88% | 65,750 | - | -16.13% | - | - |
| 05/20 | 160 | 164 | 156 | 164 | 0% | 26,250 | - | -12.3% | - | - |
| 05/19 | 156 | 164 | 152 | 164 | -2.38% | 78,500 | - | -12.3% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
