テルマー湯 HD（3521）の株価チャート

2013/03/06

2012/10/05～2013/03/06

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
03/06	184	188	184	184	0%	31,750	32億7416万	-4.66%	36.66	0.91
03/05	192	192	184	184	-4.17%	155,000	32億7416万	-4.66%	36.66	0.91
03/04	196	200	188	192	0%	160,750	34億1651万	-1.03%	38.26	0.95
03/01	196	200	192	192	0%	178,750	34億1651万	-1.54%	38.26	0.95
02/28	188	192	188	192	+4.35%	75,000	34億1651万	-1.54%	38.26	0.95
02/27	192	192	184	184	-2.13%	37,500	32億7416万	-6.12%	36.66	0.91
02/26	184	192	184	188	0%	46,750	33億4534万	-4.08%	37.46	0.93
02/25	188	192	184	188	+2.17%	27,500	33億4534万	-4.08%	37.46	0.93
02/22	184	188	180	184	0%	25,250	32億7416万	-6.12%	36.66	0.91
02/21	188	188	184	184	-2.13%	13,000	32億7416万	-6.6%	36.66	0.91
02/20	192	196	184	188	0%	151,500	33億4534万	-5.05%	37.46	0.93
02/19	184	192	184	188	+4.44%	84,750	33億4534万	-5.05%	37.46	0.93
02/18	176	184	176	180	+4.65%	64,000	32億298万	-9.55%	35.87	0.89
02/15	180	184	168	172	-4.44%	159,500	30億6063万	-14%	34.27	0.85
02/14	188	192	180	180	-8.16%	249,750	32億298万	-10.45%	35.87	0.89
02/13	208	208	196	196	-7.55%	235,750	34億8769万	-2.49%	39.05	0.96
02/12	212	212	204	212	+1.92%	127,750	37億7240万	+6%	42.24	1.04
02/08	208	212	208	208	0%	132,500	37億122万	+5.05%	41.45	1.02
02/07	204	220	200	208	+4%	569,000	37億122万	+5.58%	41.45	1.02
02/06	204	208	200	200	0%	65,250	35億5887万	+2.04%	39.85	0.98
02/05	204	204	200	200	-1.96%	109,250	35億5887万	+3.09%	39.85	0.98
02/04	204	208	204	204	+2%	63,250	36億3005万	+6.25%	40.65	1
02/01	204	208	200	200	-1.96%	322,500	35億5887万	+5.26%	39.85	0.98
01/31	208	212	204	204	0%	255,750	36億3005万	+8.51%	40.65	1
01/30	204	208	200	204	0%	92,000	36億3005万	+9.68%	40.65	1
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%	-	-

テルマー湯 HD（3521）の株価チャート

2012/10/05～2013/03/06

株価推移

開示資料

決算

株式

チャート