テルマー湯 HD（3521）の株価チャート

2010/10/01

2010/05/12～2010/10/01

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
10/01	136	140	136	140	+2.94%	10,500	-	+1.45%	-	-
09/30	144	144	136	136	-5.56%	25,500	-	-1.45%	-	-
09/29	140	144	140	144	0%	9,750	-	+4.35%	-	-
09/28	144	144	140	144	0%	16,750	-	+5.11%	-	-
09/27	144	144	140	144	+2.86%	7,750	-	+5.11%	-	-
09/24	140	144	140	140	0%	38,500	-	+2.19%	-	-
09/22	140	144	140	140	-2.78%	21,250	-	+2.19%	-	-
09/21	140	144	140	144	+2.86%	2,500	-	+5.11%	-	-
09/17	144	144	140	140	-2.78%	36,000	-	+2.94%	-	-
09/16	144	144	140	144	+2.86%	3,250	-	+5.88%	-	-
09/15	144	144	140	140	-2.78%	10,250	-	+2.94%	-	-
09/14	144	156	140	144	0%	50,000	-	+5.88%	-	-
09/13	144	144	140	144	0%	9,000	-	+5.88%	-	-
09/10	140	144	140	144	+5.88%	29,500	-	+5.11%	-	-
09/09	136	144	136	136	0%	42,000	-	-0.73%	-	-
09/08	136	136	132	136	0%	23,500	-	-1.45%	-	-
09/07	140	140	132	136	+3.03%	14,500	-	-1.45%	-	-
09/06	136	136	132	132	-2.94%	7,500	-	-5.04%	-	-
09/03	132	136	132	136	+6.25%	11,250	-	-2.86%	-	-
09/02	128	132	128	128	0%	17,000	-	-8.57%	-	-
09/01	128	132	128	128	0%	7,750	-	-9.22%	-	-
08/31	128	132	128	128	-3.03%	10,500	-	-9.86%	-	-
08/30	132	136	132	132	-2.94%	11,250	-	-7.69%	-	-
08/27	132	136	128	136	+3.03%	4,250	-	-5.56%	-	-
08/26	136	136	128	132	0%	14,000	-	-8.97%	-	-
08/25	132	136	128	132	-2.94%	32,000	-	-8.97%	-	-
08/24	132	136	132	136	0%	8,750	-	-6.85%	-	-
08/23	136	136	132	136	0%	22,250	-	-7.48%	-	-
08/20	140	140	136	136	-2.86%	2,500	-	-7.48%	-	-
08/19	140	140	136	140	0%	31,250	-	-5.41%	-	-
08/18	144	144	136	140	0%	7,250	-	-6.04%	-	-
08/17	136	144	132	140	+6.06%	15,500	-	-6.04%	-	-
08/16	136	136	132	132	-5.71%	28,500	-	-12%	-	-
08/13	140	140	136	140	0%	5,500	-	-7.28%	-	-
08/12	136	140	132	140	-2.78%	127,500	-	-7.28%	-	-
08/11	144	148	144	144	-2.7%	8,250	-	-5.26%	-	-
08/10	148	152	144	148	-2.63%	20,250	-	-2.63%	-	-
08/09	148	152	148	152	+2.7%	4,250	-	0%	-	-
08/06	152	152	148	148	-2.63%	4,250	-	-2.63%	-	-
08/05	148	152	148	152	+2.7%	19,750	-	0%	-	-
08/04	152	152	148	148	-2.63%	5,250	-	-2.63%	-	-
08/03	152	152	148	152	0%	3,750	-	0%	-	-
08/02	152	156	152	152	0%	10,250	-	0%	-	-
07/30	156	156	152	152	0%	9,000	-	-0.65%	-	-
07/29	156	156	152	152	-2.56%	35,000	-	-0.65%	-	-
07/28	152	156	152	156	+2.63%	14,000	-	+1.96%	-	-
07/27	152	156	152	152	0%	2,500	-	-0.65%	-	-
07/26	152	156	152	152	0%	36,250	-	-0.65%	-	-
07/23	152	152	148	152	+2.7%	39,250	-	-0.65%	-	-
07/22	148	152	148	148	0%	28,500	-	-3.27%	-	-
07/21	152	152	148	148	-2.63%	13,500	-	-3.9%	-	-
07/20	148	152	148	152	-2.56%	2,500	-	-1.3%	-	-
07/16	152	156	152	156	+2.63%	25,250	-	+0.65%	-	-
07/15	156	156	152	152	-2.56%	22,250	-	-1.94%	-	-
07/14	156	156	156	156	-2.5%	34,000	-	+1.3%	-	-
07/13	152	172	152	160	+8.11%	183,750	-	+3.9%	-	-
07/12	152	152	148	148	-2.63%	14,250	-	-3.9%	-	-
07/09	156	156	152	152	-2.56%	12,500	-	-1.3%	-	-
07/08	156	160	156	156	+2.63%	15,500	-	+1.3%	-	-
07/07	152	152	148	152	0%	16,250	-	-1.3%	-	-
07/06	152	156	152	152	0%	15,500	-	-1.3%	-	-
07/05	148	156	148	152	0%	10,250	-	-1.3%	-	-
07/02	152	156	152	152	0%	5,000	-	-1.94%	-	-
07/01	156	156	152	152	-2.56%	22,500	-	-1.94%	-	-
06/30	148	156	144	156	+5.41%	25,750	-	+0.65%	-	-
06/29	152	160	148	148	-2.63%	33,250	-	-3.9%	-	-
06/28	152	156	152	152	-2.56%	13,000	-	-1.3%	-	-
06/25	156	156	156	156	0%	16,000	-	+1.3%	-	-
06/24	156	160	156	156	0%	15,250	-	+1.3%	-	-
06/23	160	160	156	156	-4.88%	38,000	-	+0.65%	-	-
06/22	156	164	152	164	+7.89%	37,500	-	+5.81%	-	-
06/21	156	156	152	152	0%	13,000	-	-1.94%	-	-
06/18	156	160	152	152	-2.56%	41,250	-	-2.56%	-	-
06/17	160	160	156	156	-2.5%	10,000	-	-0.64%	-	-
06/16	160	164	160	160	0%	58,500	-	+1.27%	-	-
06/15	156	160	156	160	+2.56%	1,000	-	+0.63%	-	-
06/14	160	164	152	156	0%	34,750	-	-2.5%	-	-
06/11	152	168	152	156	+5.41%	128,000	-	-3.11%	-	-
06/10	152	152	148	148	-2.63%	9,750	-	-8.64%	-	-
06/09	152	152	148	152	+2.7%	15,000	-	-7.32%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2010/05/12～2010/10/01

株価推移

開示資料

決算

株式

チャート