テルマー湯 HD（3521）の株価チャート

2011/04/28

2010/12/02～2011/04/28

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
04/28	128	128	124	128	0%	78,500	-	+4.92%	-	-
04/27	124	136	120	128	+3.23%	434,750	-	+5.79%	-	-
04/26	120	128	120	124	+3.33%	78,500	-	+2.48%	-	-
04/25	120	124	120	120	0%	14,000	-	-0.83%	-	-
04/22	124	124	120	120	-3.23%	9,250	-	-0.83%	-	-
04/21	120	124	120	124	+3.33%	16,500	-	+2.48%	-	-
04/20	120	120	120	120	0%	22,750	-	0%	-	-
04/19	120	120	120	120	0%	34,250	-	0%	-	-
04/18	120	124	120	120	+3.45%	32,750	-	+0.84%	-	-
04/15	120	120	116	116	0%	18,250	-	-3.33%	-	-
04/14	120	120	116	116	-3.33%	13,000	-	-4.13%	-	-
04/13	120	124	120	120	0%	13,250	-	-1.64%	-	-
04/12	124	124	120	120	-3.23%	22,500	-	-2.44%	-	-
04/11	120	124	120	124	+3.33%	10,500	-	0%	-	-
04/08	116	120	116	120	0%	43,750	-	-4%	-	-
04/07	120	124	120	120	0%	6,500	-	-4.76%	-	-
04/06	120	124	120	120	-3.23%	39,000	-	-5.51%	-	-
04/05	124	128	120	124	-3.13%	81,000	-	-3.13%	-	-
04/04	128	132	124	128	+3.23%	26,750	-	0%	-	-
04/01	132	132	124	124	-6.06%	57,500	-	-3.88%	-	-
03/31	124	132	120	132	+10%	144,750	23億4884万	+1.54%	36.36	0.76
03/30	116	120	116	120	0%	48,000	-	-7.69%	-	-
03/29	120	120	116	120	0%	28,000	-	-8.4%	-	-
03/28	116	120	116	120	+3.45%	51,250	-	-8.4%	-	-
03/25	124	124	116	116	-3.33%	125,500	-	-12.12%	-	-
03/24	124	124	120	120	0%	29,000	-	-9.77%	-	-
03/23	120	124	116	120	0%	90,750	-	-9.77%	-	-
03/22	124	128	112	120	+3.45%	251,500	-	-10.45%	-	-
03/18	120	128	116	116	-3.33%	115,500	-	-14.07%	-	-
03/17	104	120	104	120	+11.11%	66,250	-	-11.76%	-	-
03/16	100	112	100	108	0%	43,000	-	-21.17%	-	-
03/15	108	112	100	108	-3.57%	170,250	-	-22.3%	-	-
03/14	116	120	108	112	-17.65%	137,250	-	-20%	-	-
03/11	144	144	136	136	-2.86%	110,750	-	-3.55%	-	-
03/10	144	144	140	140	-5.41%	99,500	-	-0.71%	-	-
03/09	148	148	144	148	+2.78%	23,500	-	+4.96%	-	-
03/08	148	148	144	144	-2.7%	22,500	-	+2.86%	-	-
03/07	144	152	144	148	0%	167,250	-	+5.71%	-	-
03/04	144	148	140	148	+5.71%	53,750	-	+6.47%	-	-
03/03	144	144	140	140	0%	27,250	-	+0.72%	-	-
03/02	140	144	140	140	0%	16,250	-	+0.72%	-	-
03/01	144	144	140	140	0%	27,750	-	+0.72%	-	-
02/28	140	144	140	140	-2.78%	14,750	-	+1.45%	-	-
02/25	140	144	136	144	0%	80,250	-	+4.35%	-	-
02/24	136	148	136	144	+5.88%	162,750	-	+4.35%	-	-
02/23	136	140	136	136	0%	20,500	-	-1.45%	-	-
02/22	136	140	136	136	0%	17,500	-	-1.45%	-	-
02/21	140	140	136	136	0%	31,750	-	-1.45%	-	-
02/18	136	140	136	136	-2.86%	9,500	-	-2.16%	-	-
02/17	136	140	136	140	+2.94%	15,250	-	+0.72%	-	-
02/16	136	140	136	136	0%	14,500	-	-2.16%	-	-
02/15	144	144	136	136	-8.11%	138,000	-	-2.16%	-	-
02/14	148	152	140	148	0%	252,000	-	+6.47%	-	-
02/10	140	148	140	148	+5.71%	40,250	-	+6.47%	-	-
02/09	140	140	136	140	0%	39,250	-	+1.45%	-	-
02/08	140	148	140	140	0%	107,500	-	+1.45%	-	-
02/07	140	140	136	140	+2.94%	65,000	-	+2.19%	-	-
02/04	140	140	136	136	-2.86%	20,250	-	-0.73%	-	-
02/03	136	140	136	140	+2.94%	11,500	-	+2.94%	-	-
02/02	132	140	132	136	+3.03%	13,750	-	0%	-	-
02/01	136	136	132	132	0%	15,250	-	-2.94%	-	-
01/31	136	136	132	132	-2.94%	9,500	-	-2.94%	-	-
01/28	140	140	136	136	-2.86%	55,500	-	0%	-	-
01/27	136	140	136	140	+2.94%	5,000	-	+2.94%	-	-
01/26	136	140	136	136	0%	10,500	-	0%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2010/12/02～2011/04/28

株価推移

開示資料

決算

株式

チャート