テルマー湯 HD（3521）の株価チャート

2011/06/29

2011/02/02～2011/06/29

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
06/29	136	136	132	132	-2.94%	17,250	-	-2.22%	-	-
06/28	132	136	132	136	+3.03%	23,000	-	+0.74%	-	-
06/27	132	136	128	132	0%	137,750	-	-2.22%	-	-
06/24	136	136	132	132	0%	15,500	-	-2.22%	-	-
06/23	136	136	132	132	-5.71%	29,250	-	-2.22%	-	-
06/22	136	140	132	140	+2.94%	71,000	-	+3.7%	-	-
06/21	132	136	132	136	0%	21,250	-	+0.74%	-	-
06/20	132	136	128	136	+6.25%	50,750	-	+0.74%	-	-
06/17	132	136	128	128	-3.03%	36,250	-	-5.19%	-	-
06/16	132	132	128	132	0%	84,000	-	-2.94%	-	-
06/15	136	136	128	132	-2.94%	191,500	-	-3.65%	-	-
06/14	136	136	132	136	+3.03%	28,250	-	-0.73%	-	-
06/13	136	136	132	132	-2.94%	17,250	-	-4.35%	-	-
06/10	136	136	132	136	0%	44,250	-	-2.86%	-	-
06/09	136	140	132	136	0%	70,000	-	-2.16%	-	-
06/08	132	140	132	136	+3.03%	81,750	-	-2.16%	-	-
06/07	132	136	132	132	0%	33,750	-	-4.35%	-	-
06/06	132	136	132	132	0%	37,250	-	-4.35%	-	-
06/03	140	140	132	132	0%	193,500	-	-4.35%	-	-
06/02	136	140	132	132	-5.71%	71,500	-	-3.65%	-	-
06/01	144	144	136	140	-2.78%	143,500	-	+2.19%	-	-
05/31	144	144	140	144	0%	64,250	-	+5.88%	-	-
05/30	144	144	136	144	-5.26%	415,500	-	+6.67%	-	-
05/27	132	152	132	152	+18.75%	725,000	-	+13.43%	-	-
05/26	132	132	128	128	-3.03%	62,750	-	-3.76%	-	-
05/25	136	136	128	132	0%	197,500	-	-0.75%	-	-
05/24	128	136	124	132	+3.13%	297,750	-	0%	-	-
05/23	132	136	128	128	-3.03%	79,000	-	-3.03%	-	-
05/20	140	140	132	132	-5.71%	180,250	-	+0.76%	-	-
05/19	140	152	136	140	+6.06%	678,250	-	+6.87%	-	-
05/18	132	144	132	132	-2.94%	168,500	-	+1.54%	-	-
05/17	136	140	128	136	0%	221,750	-	+4.62%	-	-
05/16	148	148	136	136	-8.11%	236,750	-	+5.43%	-	-
05/13	152	156	144	148	-5.13%	166,500	-	+15.63%	-	-
05/12	152	160	148	156	+5.41%	604,750	-	+21.88%	-	-
05/11	160	160	148	148	-5.13%	521,750	-	+17.46%	-	-
05/10	172	180	156	156	-11.36%	1,711,000	-	+23.81%	-	-
05/09	124	204	120	176	+46.67%	6,058,000	-	+41.94%	-	-
05/06	124	124	120	120	-3.23%	99,500	-	-1.64%	-	-
05/02	128	128	124	124	-3.13%	22,250	-	+1.64%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2011/02/02～2011/06/29

株価推移

開示資料

決算

株式

チャート