テルマー湯 HD（3521）の株価チャート

2011/01/25

2010/08/26～2011/01/25

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
2011
01/25	136	140	136	136	0%	6,000	-	-0.73%	-	-
01/24	136	136	132	136	0%	13,250	-	-0.73%	-	-
01/21	136	140	136	136	-2.86%	96,750	-	-0.73%	-	-
01/20	140	140	136	140	0%	9,250	-	+2.19%	-	-
01/19	140	140	140	140	0%	20,500	-	+1.45%	-	-
01/18	140	144	140	140	0%	43,750	-	+1.45%	-	-
01/17	144	144	140	140	-2.78%	9,500	-	+1.45%	-	-
01/14	140	144	140	144	+2.86%	18,250	-	+4.35%	-	-
01/13	144	148	140	140	0%	118,500	-	+2.19%	-	-
01/12	140	144	140	140	0%	42,500	-	+2.19%	-	-
01/11	140	140	136	140	0%	29,500	-	+2.19%	-	-
01/07	140	140	132	140	0%	60,500	-	+2.94%	-	-
01/06	132	140	132	140	+6.06%	35,250	-	+2.94%	-	-
01/05	136	136	132	132	0%	44,750	-	-2.94%	-	-
01/04	128	136	128	132	+3.13%	26,000	-	-2.94%	-	-
2010
12/30	132	132	128	128	-3.03%	2,750	-	-5.88%	-	-
12/29	124	132	124	132	+6.45%	31,500	-	-2.94%	-	-
12/28	124	128	124	124	0%	27,000	-	-8.82%	-	-
12/27	128	128	120	124	-6.06%	121,500	-	-8.82%	-	-
12/24	136	136	132	132	-2.94%	17,000	-	-2.94%	-	-
12/22	136	136	132	136	-2.86%	61,250	-	0%	-	-
12/21	136	140	136	140	+2.94%	36,000	-	+2.94%	-	-
12/20	144	144	136	136	-5.56%	25,000	-	+0.74%	-	-
12/17	144	144	140	144	0%	14,750	-	+6.67%	-	-
12/16	144	144	140	144	0%	64,500	-	+6.67%	-	-
12/15	140	144	140	144	+2.86%	30,750	-	+7.46%	-	-
12/14	140	144	136	140	0%	113,750	-	+5.26%	-	-
12/13	140	148	140	140	-5.41%	78,750	-	+5.26%	-	-
12/10	140	156	140	148	+5.71%	345,250	-	+12.12%	-	-
12/09	140	144	140	140	-2.78%	63,250	-	+6.87%	-	-
12/08	140	144	136	144	+2.86%	65,500	-	+10.77%	-	-
12/07	132	140	128	140	+9.38%	110,500	-	+8.53%	-	-
12/06	132	132	128	128	-3.03%	27,750	-	-0.78%	-	-
12/03	136	136	128	132	-2.94%	12,500	-	+3.13%	-	-
12/02	132	136	132	136	+3.03%	20,250	-	+6.25%	-	-
12/01	132	132	128	132	-2.94%	30,000	-	+3.94%	-	-
11/30	136	136	132	136	+3.03%	37,750	-	+7.94%	-	-
11/29	136	136	132	132	-2.94%	22,750	-	+5.6%	-	-
11/26	132	136	132	136	+6.25%	47,250	-	+9.68%	-	-
11/25	132	132	128	128	0%	14,500	-	+3.23%	-	-
11/24	124	132	124	128	0%	5,250	-	+4.07%	-	-
11/22	132	132	128	128	-3.03%	7,000	-	+4.07%	-	-
11/19	128	132	124	132	0%	48,000	-	+6.45%	-	-
11/18	128	132	124	132	+3.13%	17,250	-	+6.45%	-	-
11/17	124	128	120	128	+3.23%	9,250	-	+4.07%	-	-
11/16	128	132	124	124	-6.06%	25,750	-	0%	-	-
11/15	128	132	128	132	+3.13%	4,500	-	+6.45%	-	-
11/12	132	136	128	128	-3.03%	26,250	-	+3.23%	-	-
11/11	128	132	128	132	0%	12,250	-	+6.45%	-	-
11/10	132	132	124	132	+3.13%	18,000	-	+6.45%	-	-
11/09	128	128	124	128	0%	10,500	-	+3.23%	-	-
11/08	124	128	124	128	+3.23%	6,250	-	+2.4%	-	-
11/05	120	124	120	124	0%	17,500	-	-0.8%	-	-
11/04	116	124	116	124	+6.9%	17,750	-	-1.59%	-	-
11/02	120	120	116	116	-3.33%	11,000	-	-8.66%	-	-
11/01	116	120	116	120	0%	29,000	-	-6.25%	-	-
10/29	116	120	116	120	0%	8,250	-	-6.98%	-	-
10/28	112	120	112	120	+7.14%	36,000	-	-7.69%	-	-
10/27	116	116	112	112	0%	13,500	-	-14.5%	-	-
10/26	112	116	104	112	0%	56,250	-	-15.15%	-	-
10/25	112	116	112	112	-3.45%	32,250	-	-15.79%	-	-
10/22	112	120	112	116	0%	11,000	-	-13.43%	-	-
10/21	120	120	116	116	-3.33%	16,500	-	-14.07%	-	-
10/20	116	124	112	120	0%	40,000	-	-11.76%	-	-
10/19	124	124	120	120	-6.25%	58,000	-	-12.41%	-	-
10/18	128	128	124	128	-3.03%	41,250	-	-7.25%	-	-
10/15	128	132	128	132	0%	21,500	-	-4.35%	-	-
10/14	132	136	128	132	+3.13%	9,250	-	-4.35%	-	-
10/13	132	132	128	128	-3.03%	7,250	-	-7.25%	-	-
10/12	136	140	132	132	-2.94%	9,250	-	-5.04%	-	-
10/08	132	136	128	136	+3.03%	18,250	-	-2.16%	-	-
10/07	132	132	128	132	0%	8,750	-	-4.35%	-	-
10/06	140	140	128	132	-2.94%	70,250	-	-4.35%	-	-
10/05	136	140	136	136	0%	12,250	-	-1.45%	-	-
10/04	136	140	136	136	-2.86%	11,250	-	-1.45%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2010/08/26～2011/01/25

株価推移

開示資料

決算

株式

チャート