テルマー湯 HD（3521）の株価チャート

2012/07/27

2012/03/05～2012/07/27

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
07/27	136	136	132	136	0%	19,250	-	-4.9%	-	-
07/26	128	136	128	136	+6.25%	23,000	-	-4.9%	-	-
07/25	132	132	128	128	-3.03%	7,250	-	-10.49%	-	-
07/24	132	136	128	132	0%	18,500	-	-7.69%	-	-
07/23	132	136	132	132	-2.94%	9,750	-	-7.69%	-	-
07/20	136	140	136	136	0%	7,250	-	-4.9%	-	-
07/19	136	140	136	136	-2.86%	2,750	-	-4.9%	-	-
07/18	144	148	136	140	0%	54,750	-	-2.1%	-	-
07/17	144	144	140	140	0%	10,500	-	-2.1%	-	-
07/13	144	144	140	140	-2.78%	66,250	-	-2.1%	-	-
07/12	148	148	144	144	-2.7%	4,250	-	+0.7%	-	-
07/11	144	148	144	148	0%	11,000	-	+3.5%	-	-
07/10	144	152	144	148	+2.78%	15,000	-	+3.5%	-	-
07/09	148	148	144	144	-2.7%	7,750	-	+1.41%	-	-
07/06	152	152	148	148	-2.63%	14,750	-	+4.23%	-	-
07/05	160	160	152	152	-5%	40,250	-	+7.8%	-	-
07/04	160	160	160	160	0%	24,500	-	+14.29%	-	-
07/03	164	164	160	160	0%	57,250	-	+15.11%	-	-
07/02	148	160	144	160	+11.11%	108,000	-	+15.94%	-	-
06/29	144	148	140	144	0%	22,750	-	+5.11%	-	-
06/28	148	148	144	144	0%	22,000	-	+5.11%	-	-
06/27	144	148	144	144	+2.86%	27,500	-	+5.88%	-	-
06/26	140	144	140	140	0%	14,750	-	+2.94%	-	-
06/25	140	148	140	140	0%	36,500	-	+2.94%	-	-
06/22	140	140	132	140	0%	40,500	-	+2.94%	-	-
06/21	136	140	136	140	+2.94%	9,750	-	+2.94%	-	-
06/20	136	136	132	136	0%	25,750	-	0%	-	-
06/19	136	136	132	136	+3.03%	8,500	-	+0.74%	-	-
06/18	136	136	132	132	0%	13,750	-	-2.94%	-	-
06/15	132	136	132	132	-2.94%	30,500	-	-2.94%	-	-
06/14	136	136	132	136	0%	14,500	-	-0.73%	-	-
06/13	140	140	136	136	-2.86%	9,750	-	-1.45%	-	-
06/12	136	140	136	140	+2.94%	18,500	-	+0.72%	-	-
06/11	144	144	136	136	-2.86%	28,250	-	-2.86%	-	-
06/08	144	148	140	140	-2.78%	38,500	-	-0.71%	-	-
06/07	140	144	136	144	+2.86%	26,000	-	+0.7%	-	-
06/06	132	140	132	140	+6.06%	29,500	-	-2.78%	-	-
06/05	132	132	128	132	0%	33,000	-	-8.97%	-	-
06/04	136	136	128	132	-2.94%	27,000	-	-10.81%	-	-
06/01	132	144	132	136	+6.25%	48,000	-	-8.72%	-	-
05/31	132	132	128	128	-3.03%	18,750	-	-15.23%	-	-
05/30	136	136	132	132	-2.94%	4,250	-	-13.16%	-	-
05/29	132	136	132	136	+3.03%	18,250	-	-11.69%	-	-
05/28	136	136	132	132	-2.94%	12,250	-	-14.84%	-	-
05/25	136	140	132	136	0%	11,500	-	-13.38%	-	-
05/24	136	136	132	136	0%	29,750	-	-13.92%	-	-
05/23	144	148	132	136	-5.56%	73,500	-	-15%	-	-
05/22	132	148	132	144	+12.5%	84,250	-	-10.56%	-	-
05/21	132	132	128	128	-3.03%	27,250	-	-21.47%	-	-
05/18	132	136	128	132	-5.71%	33,750	-	-19.51%	-	-
05/17	132	140	132	140	+6.06%	23,750	-	-15.66%	-	-
05/16	136	136	132	132	-5.71%	53,500	-	-21.43%	-	-
05/15	136	140	132	140	+2.94%	78,250	-	-17.65%	-	-
05/14	156	156	136	136	-12.82%	97,250	-	-20.47%	-	-
05/11	168	168	156	156	-2.5%	43,250	-	-9.83%	-	-
05/10	156	164	156	160	0%	34,500	-	-8.05%	-	-
05/09	176	176	156	160	-9.09%	149,000	-	-8.05%	-	-
05/08	164	184	164	176	+7.32%	221,000	-	+0.57%	-	-
05/07	172	176	164	164	-6.82%	85,000	-	-6.29%	-	-
05/02	180	180	176	176	0%	29,250	-	+0.57%	-	-
05/01	176	180	176	176	-2.22%	24,250	-	+0.57%	-	-
04/27	184	184	176	180	-2.17%	43,000	-	+3.45%	-	-
04/26	176	184	172	184	+4.55%	53,250	-	+5.75%	-	-
04/25	168	176	168	176	+4.76%	34,250	-	+1.15%	-	-
04/24	168	172	168	168	0%	26,750	-	-3.45%	-	-
04/23	172	172	168	168	-2.33%	29,250	-	-3.45%	-	-
04/20	172	172	168	172	0%	17,000	-	-1.71%	-	-
04/19	172	176	168	172	0%	29,500	-	-1.71%	-	-
04/18	172	176	172	172	+2.38%	38,750	-	-2.27%	-	-
04/17	176	180	168	168	-4.55%	98,500	-	-5.08%	-	-
04/16	176	176	172	176	0%	5,000	-	-0.56%	-	-
04/13	176	176	176	176	0%	14,250	-	-1.12%	-	-
04/12	176	176	176	176	0%	12,750	-	-1.12%	-	-
04/11	176	180	176	176	0%	38,250	-	-1.12%	-	-
04/10	176	176	176	176	0%	31,500	-	-1.68%	-	-
04/09	176	180	176	176	-2.22%	19,000	-	-1.68%	-	-
04/06	180	180	176	180	0%	23,750	-	+0.56%	-	-
04/05	176	184	176	180	+2.27%	105,250	-	+0.56%	-	-
04/04	180	180	176	176	-2.22%	23,500	-	-2.22%	-	-
04/03	176	184	176	180	+2.27%	77,000	-	0%	-	-
04/02	176	180	172	176	+2.33%	82,250	-	-2.76%	-	-
03/30	172	176	168	172	0%	27,000	-	-4.97%	-	-
03/29	172	176	168	172	+2.38%	60,000	-	-5.49%	-	-
03/28	164	172	164	168	-2.33%	40,750	-	-7.69%	-	-
03/27	172	172	168	172	+2.38%	41,750	-	-6.01%	-	-
03/26	176	176	168	168	-2.33%	49,000	-	-8.2%	-	-
03/23	172	176	172	172	-2.27%	29,750	-	-6.52%	-	-
03/22	176	180	172	176	0%	40,500	-	-4.35%	-	-
03/21	180	184	176	176	-2.22%	45,000	-	-4.86%	-	-
03/19	180	184	176	180	0%	185,000	-	-3.23%	-	-
03/16	184	188	180	180	-2.17%	163,250	-	-3.23%	-	-
03/15	188	192	184	184	-2.13%	110,000	-	-1.6%	-	-
03/14	192	196	184	188	-2.08%	166,750	-	+1.08%	-	-
03/13	184	192	184	192	+2.13%	54,750	-	+4.35%	-	-
03/12	188	196	188	188	0%	213,750	-	+3.3%	-	-
03/09	180	188	180	188	+4.44%	99,000	-	+5.03%	-	-
03/08	184	184	180	180	-2.17%	23,500	-	+1.69%	-	-
03/07	180	184	180	184	+2.22%	39,750	-	+5.14%	-	-
03/06	184	188	180	180	-4.26%	53,250	-	+4.05%	-	-
03/05	180	188	180	188	+4.44%	64,000	-	+9.94%	-	-

テルマー湯 HD（3521）の株価チャート

2012/03/05～2012/07/27

株価推移

開示資料

決算

株式

チャート