テルマー湯 HD（3521）の株価チャート

2013/01/29

2012/08/30～2013/01/29

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
2013
01/29	212	212	196	204	-1.92%	427,000	36億3005万	+10.87%	40.65	1
01/28	208	224	204	208	+1.96%	751,250	37億122万	+14.29%	41.45	1.02
01/25	208	208	200	204	0%	150,500	36億3005万	+13.97%	40.65	1
01/24	196	208	196	204	+2%	237,250	36億3005万	+15.25%	40.65	1
01/23	204	204	192	200	-1.96%	303,750	35億5887万	+14.29%	39.85	0.98
01/22	188	204	184	204	+8.51%	456,500	36億3005万	+17.92%	40.65	1
01/21	180	188	180	188	0%	263,750	33億4534万	+9.94%	37.46	0.93
01/18	204	204	184	188	-6%	346,250	33億4534万	+11.24%	37.46	0.93
01/17	200	204	196	200	0%	283,500	35億5887万	+19.05%	39.85	0.98
01/16	204	208	196	200	0%	216,750	35億5887万	+21.21%	39.85	0.98
01/15	200	204	196	200	+2.04%	160,750	35億5887万	+22.7%	39.85	0.98
01/11	212	212	188	196	-5.77%	679,000	34億8769万	+21.74%	39.05	0.96
01/10	216	228	208	208	+4%	883,000	37億122万	+30.82%	41.45	1.02
01/09	176	204	172	200	+11.11%	427,250	35億5887万	+28.21%	39.85	0.98
01/08	176	180	172	180	+2.27%	105,500	32億298万	+16.88%	35.87	0.89
01/07	176	176	168	176	+2.33%	194,750	31億3180万	+15.03%	35.07	0.87
01/04	176	176	168	172	+2.38%	144,500	30億6063万	+13.16%	34.27	0.85
2012
12/28	180	180	168	168	-4.55%	224,750	-	+11.26%	-	-
12/27	176	180	168	176	+4.76%	279,500	-	+17.33%	-	-
12/26	160	172	156	168	+7.69%	282,000	-	+13.51%	-	-
12/25	148	160	148	156	+5.41%	184,250	-	+6.12%	-	-
12/21	152	160	148	148	-2.63%	238,750	-	+0.68%	-	-
12/20	148	152	148	152	+2.7%	27,500	-	+4.11%	-	-
12/19	152	152	148	148	0%	254,750	-	+1.37%	-	-
12/18	144	152	144	148	0%	109,000	-	+2.07%	-	-
12/17	152	152	148	148	-2.63%	29,750	-	+2.07%	-	-
12/14	144	152	144	152	+5.56%	91,000	-	+4.83%	-	-
12/13	148	152	144	144	-2.7%	87,000	-	0%	-	-
12/12	152	152	144	148	-2.63%	59,750	-	+2.78%	-	-
12/11	152	152	148	152	+2.7%	35,750	-	+5.56%	-	-
12/10	152	152	148	148	0%	29,000	-	+2.78%	-	-
12/07	152	152	148	148	-2.63%	53,750	-	+2.78%	-	-
12/06	148	152	144	152	+2.7%	23,000	-	+5.56%	-	-
12/05	148	148	144	148	0%	18,750	-	+3.5%	-	-
12/04	148	148	144	148	+2.78%	61,250	-	+3.5%	-	-
12/03	144	152	144	144	+2.86%	64,000	-	+0.7%	-	-
11/30	144	144	140	140	-2.78%	12,500	-	-2.1%	-	-
11/29	144	148	140	144	0%	69,250	-	+0.7%	-	-
11/28	148	148	144	144	-2.7%	32,500	-	+0.7%	-	-
11/27	148	148	144	148	0%	14,250	-	+3.5%	-	-
11/26	152	152	144	148	0%	27,500	-	+4.23%	-	-
11/22	144	148	144	148	+5.71%	12,500	-	+4.23%	-	-
11/21	144	148	140	140	0%	35,750	-	-1.41%	-	-
11/20	148	148	140	140	-2.78%	14,250	-	-1.41%	-	-
11/19	140	148	140	144	+2.86%	31,250	-	+2.13%	-	-
11/16	144	144	140	140	-2.78%	18,750	-	-0.71%	-	-
11/15	140	144	136	144	+2.86%	22,000	-	+2.86%	-	-
11/14	136	140	136	140	+2.94%	4,000	-	0%	-	-
11/13	140	144	136	136	-2.86%	11,500	-	-2.86%	-	-
11/12	140	140	140	140	0%	18,250	-	0%	-	-
11/09	140	140	136	140	0%	63,250	-	0%	-	-
11/08	144	144	140	140	-2.78%	31,500	-	0%	-	-
11/07	144	144	140	144	0%	36,000	-	+3.6%	-	-
11/06	144	152	144	144	-2.7%	147,250	-	+3.6%	-	-
11/05	144	148	144	148	0%	14,000	-	+6.47%	-	-
11/02	144	148	144	148	+2.78%	16,250	-	+7.25%	-	-
11/01	140	148	140	144	+2.86%	13,500	-	+4.35%	-	-
10/31	140	144	140	140	0%	10,500	-	+1.45%	-	-
10/30	140	148	136	140	-2.78%	107,500	-	+1.45%	-	-
10/29	140	144	140	144	0%	11,500	-	+4.35%	-	-
10/26	144	144	140	144	0%	6,750	-	+5.11%	-	-
10/25	140	144	136	144	+2.86%	4,500	-	+5.11%	-	-
10/24	136	140	136	140	+2.94%	11,750	-	+2.19%	-	-
10/23	140	140	136	136	-2.86%	9,750	-	-0.73%	-	-
10/22	136	140	136	140	0%	12,750	-	+2.19%	-	-
10/19	140	144	140	140	0%	20,250	-	+2.19%	-	-
10/18	136	144	136	140	0%	34,500	-	+2.19%	-	-
10/17	136	140	136	140	+6.06%	13,250	-	+2.19%	-	-
10/16	132	136	132	132	0%	14,250	-	-2.94%	-	-
10/15	136	136	132	132	0%	12,500	-	-2.94%	-	-
10/12	136	136	132	132	-2.94%	21,250	-	-2.94%	-	-
10/11	132	136	132	136	+3.03%	3,500	-	0%	-	-
10/10	136	136	132	132	-2.94%	3,250	-	-2.94%	-	-
10/09	136	136	132	136	0%	13,750	-	0%	-	-
10/05	136	136	136	136	0%	8,250	-	0%	-	-
10/04	136	140	132	136	0%	11,250	-	0%	-	-
10/03	136	140	132	136	0%	5,500	-	0%	-	-
10/02	136	136	136	136	0%	8,000	-	0%	-	-
10/01	136	140	136	136	0%	40,750	-	0%	-	-
09/28	136	140	136	136	-2.86%	6,500	-	0%	-	-
09/27	136	140	136	140	0%	17,750	-	+2.94%	-	-
09/26	136	140	136	140	0%	34,750	-	+2.94%	-	-
09/25	136	140	136	140	0%	7,250	-	+2.94%	-	-
09/24	136	140	136	140	+2.94%	18,000	-	+2.94%	-	-
09/21	136	140	136	136	-2.86%	8,000	-	0%	-	-
09/20	144	144	140	140	-2.78%	32,750	-	+2.19%	-	-
09/19	140	144	140	144	+2.86%	54,000	-	+5.11%	-	-
09/18	140	140	136	140	0%	9,000	-	+2.94%	-	-
09/14	136	140	132	140	+2.94%	62,500	-	+2.94%	-	-
09/13	132	136	132	136	0%	19,500	-	0%	-	-
09/12	128	136	128	136	+6.25%	11,750	-	-0.73%	-	-
09/11	132	132	128	128	-3.03%	14,500	-	-6.57%	-	-
09/10	132	132	132	132	0%	9,500	-	-3.65%	-	-
09/07	132	132	132	132	0%	38,250	-	-3.65%	-	-
09/06	136	136	132	132	-2.94%	35,750	-	-3.65%	-	-
09/05	132	136	132	136	+3.03%	9,000	-	-0.73%	-	-
09/04	136	136	132	132	0%	3,250	-	-3.65%	-	-
09/03	132	136	132	132	0%	4,250	-	-3.65%	-	-
08/31	136	136	132	132	-5.71%	13,250	-	-3.65%	-	-
08/30	136	140	132	140	+6.06%	23,750	-	+1.45%	-	-

テルマー湯 HD（3521）の株価チャート

2012/08/30～2013/01/29

株価推移

開示資料

決算

株式

チャート