テルマー湯 HD（3521）の株価チャート

2012/02/03

2011/09/06～2012/02/03

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
2012
02/03	132	136	128	132	0%	46,250	-	+3.13%	-	-
02/02	132	136	132	132	0%	48,250	-	+3.94%	-	-
02/01	132	132	132	132	-2.94%	22,750	-	+3.94%	-	-
01/31	136	136	132	136	+3.03%	32,250	-	+7.94%	-	-
01/30	132	136	132	132	0%	16,750	-	+4.76%	-	-
01/27	136	136	132	132	-2.94%	87,250	-	+5.6%	-	-
01/26	132	136	132	136	+6.25%	156,500	-	+8.8%	-	-
01/25	128	132	128	128	0%	32,750	-	+3.23%	-	-
01/24	132	132	128	128	-3.03%	72,500	-	+3.23%	-	-
01/23	132	132	128	132	0%	58,750	-	+6.45%	-	-
01/20	132	136	132	132	+3.13%	145,000	-	+6.45%	-	-
01/19	128	128	128	128	0%	52,750	-	+4.07%	-	-
01/18	128	132	124	128	+3.23%	157,750	-	+4.07%	-	-
01/17	124	124	120	124	0%	19,000	-	+0.81%	-	-
01/16	124	124	120	124	0%	21,750	-	+0.81%	-	-
01/13	124	124	120	124	0%	16,750	-	+0.81%	-	-
01/12	124	124	124	124	+3.33%	15,750	-	+0.81%	-	-
01/11	124	128	120	120	-6.25%	52,250	-	-2.44%	-	-
01/10	124	128	124	128	+3.23%	74,500	-	+4.07%	-	-
01/06	124	128	124	124	-3.13%	12,000	-	+0.81%	-	-
01/05	124	128	124	128	+3.23%	13,750	-	+4.07%	-	-
01/04	124	124	120	124	0%	46,750	-	+1.64%	-	-
2011
12/30	124	124	120	124	+3.33%	8,750	-	+1.64%	-	-
12/29	124	124	120	120	0%	15,000	-	-1.64%	-	-
12/28	120	124	120	120	0%	5,500	-	-1.64%	-	-
12/27	124	124	120	120	0%	16,750	-	-1.64%	-	-
12/26	124	124	120	120	0%	17,750	-	-1.64%	-	-
12/22	128	128	120	120	-3.23%	25,750	-	-1.64%	-	-
12/21	124	124	120	124	0%	23,000	-	+1.64%	-	-
12/20	124	128	120	124	0%	7,250	-	+2.48%	-	-
12/19	124	128	124	124	+3.33%	54,750	-	+2.48%	-	-
12/16	124	128	120	120	0%	76,750	-	-0.83%	-	-
12/15	128	132	120	120	-3.23%	103,750	-	-0.83%	-	-
12/14	124	136	124	124	0%	223,750	-	+2.48%	-	-
12/13	124	124	120	124	0%	51,500	-	+2.48%	-	-
12/12	124	128	124	124	-3.13%	27,500	-	+2.48%	-	-
12/09	128	128	124	128	+3.23%	48,250	-	+4.92%	-	-
12/08	124	128	124	124	0%	39,750	-	+2.48%	-	-
12/07	124	124	124	124	0%	14,750	-	+1.64%	-	-
12/06	128	132	124	124	0%	31,000	-	+1.64%	-	-
12/05	124	132	124	124	+3.33%	149,000	-	+1.64%	-	-
12/02	124	124	120	120	-3.23%	38,250	-	-2.44%	-	-
12/01	120	124	120	124	+6.9%	12,000	-	+0.81%	-	-
11/30	116	120	116	116	-3.33%	10,000	-	-5.69%	-	-
11/29	120	124	116	120	0%	14,250	-	-3.23%	-	-
11/28	116	124	116	120	+3.45%	28,750	-	-3.23%	-	-
11/25	116	120	116	116	0%	5,000	-	-6.45%	-	-
11/24	116	120	116	116	-3.33%	11,250	-	-6.45%	-	-
11/22	120	120	116	120	0%	22,250	-	-3.23%	-	-
11/21	120	120	120	120	0%	5,500	-	-3.23%	-	-
11/18	120	120	116	120	0%	20,250	-	-3.23%	-	-
11/17	116	124	116	120	0%	19,000	-	-3.23%	-	-
11/16	120	120	120	120	0%	2,500	-	-3.23%	-	-
11/15	120	120	120	120	0%	43,250	-	-3.23%	-	-
11/14	120	124	120	120	0%	15,000	-	-4%	-	-
11/11	116	120	116	120	0%	91,250	-	-4%	-	-
11/10	120	120	116	120	0%	172,500	-	-4%	-	-
11/09	124	128	120	120	-3.23%	42,500	-	-4%	-	-
11/08	132	132	124	124	-6.06%	79,750	-	-0.8%	-	-
11/07	132	132	128	132	+3.13%	4,500	-	+5.6%	-	-
11/04	128	132	128	128	+3.23%	46,000	-	+2.4%	-	-
11/02	124	128	124	124	-3.13%	18,500	-	0%	-	-
11/01	128	128	128	128	0%	38,250	-	+3.23%	-	-
10/31	136	136	128	128	-5.88%	60,000	-	+3.23%	-	-
10/28	136	144	132	136	0%	253,500	-	+9.68%	-	-
10/27	124	136	124	136	+6.25%	379,000	-	+10.57%	-	-
10/26	124	128	120	128	0%	16,500	-	+4.07%	-	-
10/25	124	128	124	128	+3.23%	8,250	-	+3.23%	-	-
10/24	124	124	120	124	0%	58,250	-	0%	-	-
10/21	124	124	120	124	+3.33%	31,750	-	0%	-	-
10/20	120	120	120	120	0%	5,500	-	-3.23%	-	-
10/19	124	128	120	120	0%	32,500	-	-3.23%	-	-
10/18	124	124	120	120	-6.25%	15,750	-	-4%	-	-
10/17	124	128	124	128	+6.67%	56,250	-	+2.4%	-	-
10/14	120	124	120	120	0%	23,250	-	-4%	-	-
10/13	120	124	120	120	0%	20,250	-	-4.76%	-	-
10/12	120	124	120	120	-3.23%	5,250	-	-4.76%	-	-
10/11	124	124	120	124	0%	6,750	-	-1.59%	-	-
10/07	120	124	120	124	+3.33%	8,500	-	-1.59%	-	-
10/06	120	124	120	120	0%	5,000	-	-4.76%	-	-
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%	-	-

テルマー湯 HD（3521）の株価チャート

2011/09/06～2012/02/03

株価推移

開示資料

決算

株式

チャート