テルマー湯 HD（3521）の株価チャート

2011/10/05

2011/05/16～2011/10/05

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
10/05	120	120	120	120	0%	14,750	-	-5.51%	-	-
10/04	124	124	120	120	-3.23%	8,500	-	-5.51%	-	-
10/03	124	124	120	124	-3.13%	11,000	-	-2.36%	-	-
09/30	124	128	120	128	+3.23%	51,000	22億7767万	+0.79%	18.13	0.71
09/29	124	124	120	124	0%	14,250	-	-2.36%	-	-
09/28	120	124	120	124	+3.33%	24,250	-	-2.36%	-	-
09/27	120	124	116	120	0%	48,250	-	-5.51%	-	-
09/26	124	124	116	120	-3.23%	80,000	-	-5.51%	-	-
09/22	124	124	124	124	0%	46,000	-	-3.13%	-	-
09/21	132	132	124	124	-6.06%	93,000	-	-3.13%	-	-
09/20	136	136	132	132	-2.94%	11,000	-	+3.13%	-	-
09/16	128	136	128	136	+3.03%	27,000	-	+6.25%	-	-
09/15	128	132	124	132	+3.13%	21,250	-	+3.13%	-	-
09/14	132	132	128	128	-3.03%	12,250	-	0%	-	-
09/13	132	132	128	132	+3.13%	10,750	-	+3.13%	-	-
09/12	128	132	128	128	-3.03%	16,000	-	0%	-	-
09/09	128	132	128	132	+3.13%	53,500	-	+3.94%	-	-
09/08	132	132	128	128	0%	43,500	-	+0.79%	-	-
09/07	124	128	124	128	0%	7,500	-	+0.79%	-	-
09/06	128	132	124	128	0%	29,750	-	0%	-	-
09/05	128	128	128	128	0%	32,000	-	0%	-	-
09/02	128	128	124	128	0%	26,500	-	0%	-	-
09/01	128	128	124	128	+3.23%	30,250	-	0%	-	-
08/31	128	128	124	124	-3.13%	21,750	-	-3.88%	-	-
08/30	128	128	124	128	+3.23%	17,750	-	-1.54%	-	-
08/29	128	128	124	124	0%	9,000	-	-4.62%	-	-
08/26	124	128	124	124	0%	6,000	-	-5.34%	-	-
08/25	124	128	124	124	0%	33,000	-	-5.34%	-	-
08/24	124	128	124	124	0%	18,250	-	-6.06%	-	-
08/23	128	128	124	124	0%	22,750	-	-6.06%	-	-
08/22	124	128	124	124	-3.13%	10,750	-	-6.77%	-	-
08/19	128	132	124	128	-3.03%	21,250	-	-3.76%	-	-
08/18	132	132	124	132	0%	27,750	-	-1.49%	-	-
08/17	128	132	128	132	0%	14,750	-	-1.49%	-	-
08/16	132	132	124	132	0%	44,000	-	-1.49%	-	-
08/15	128	132	128	132	+3.13%	11,000	-	-2.22%	-	-
08/12	128	128	124	128	0%	34,750	-	-5.19%	-	-
08/11	120	128	120	128	0%	30,000	-	-5.19%	-	-
08/10	128	128	124	128	+3.23%	23,000	-	-5.19%	-	-
08/09	124	124	120	124	0%	106,250	-	-8.82%	-	-
08/08	128	128	124	124	-3.13%	29,750	-	-8.82%	-	-
08/05	128	132	128	128	-3.03%	103,500	-	-6.57%	-	-
08/04	132	136	132	132	0%	30,500	-	-3.65%	-	-
08/03	132	132	132	132	-2.94%	18,000	-	-3.65%	-	-
08/02	140	140	136	136	0%	18,500	-	-0.73%	-	-
08/01	136	136	132	136	0%	18,000	-	-0.73%	-	-
07/29	140	144	136	136	-5.56%	160,750	-	-0.73%	-	-
07/28	140	144	136	144	+2.86%	63,500	-	+5.11%	-	-
07/27	136	140	136	140	+2.94%	24,500	-	+2.19%	-	-
07/26	136	140	136	136	0%	124,250	-	0%	-	-
07/25	136	140	136	136	-2.86%	35,250	-	0%	-	-
07/22	140	140	136	140	+2.94%	37,000	-	+2.94%	-	-
07/21	136	140	136	136	0%	75,250	-	0%	-	-
07/20	136	140	136	136	0%	41,250	-	0%	-	-
07/19	140	140	136	136	-2.86%	66,500	-	0%	-	-
07/15	140	148	136	140	+2.94%	370,250	-	+2.94%	-	-
07/14	136	140	136	136	-2.86%	21,750	-	+0.74%	-	-
07/13	136	140	132	140	0%	34,250	-	+3.7%	-	-
07/12	136	140	132	140	0%	29,000	-	+3.7%	-	-
07/11	136	140	132	140	+2.94%	22,250	-	+3.7%	-	-
07/08	136	140	136	136	0%	28,500	-	+0.74%	-	-
07/07	136	136	136	136	0%	20,000	-	+1.49%	-	-
07/06	136	140	132	136	0%	22,250	-	+1.49%	-	-
07/05	140	140	136	136	-2.86%	56,750	-	+1.49%	-	-
07/04	132	140	132	140	+2.94%	95,000	-	+3.7%	-	-
07/01	136	136	132	136	0%	17,250	-	+0.74%	-	-
06/30	132	140	132	136	+3.03%	145,000	24億2003万	0%	19.26	0.75
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%	-	-

テルマー湯 HD（3521）の株価チャート

2011/05/16～2011/10/05

株価推移

開示資料

決算

株式

チャート