テルマー湯 HD（3521）の株価チャート

2013/05/01

2012/11/30～2013/05/01

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
05/01	280	284	276	276	-1.43%	343,250	54億390万	+13.58%	-	1.51
04/30	280	288	276	280	+2.94%	472,000	54億8222万	+17.15%	-	1.54
04/26	272	276	268	272	0%	424,500	53億2558万	+15.25%	-	1.49
04/25	264	272	260	272	+1.49%	232,250	53億2558万	+17.24%	-	1.49
04/24	268	272	260	268	+1.52%	276,000	52億4727万	+17.03%	-	1.47
04/23	268	280	264	264	-4.35%	399,250	51億6895万	+16.81%	-	1.45
04/22	252	280	252	276	+11.29%	573,750	54億390万	+23.77%	-	1.51
04/19	248	252	244	248	-1.59%	133,000	48億5568万	+12.73%	-	1.36
04/18	256	256	240	252	-3.08%	414,750	49億3400万	+15.6%	-	1.38
04/17	260	264	256	260	+1.56%	127,000	50億9063万	+20.93%	-	1.43
04/16	260	264	248	256	-4.48%	393,000	50億1231万	+20.75%	-	1.4
04/15	268	276	260	268	0%	288,750	52億4727万	+27.62%	-	1.47
04/12	268	276	264	268	+4.69%	537,500	52億4727万	+29.47%	-	1.47
04/11	272	280	256	256	-3.03%	412,250	50億1231万	+25.49%	-	1.4
04/10	268	296	248	264	-5.71%	931,500	51億6895万	+31.34%	-	1.45
04/09	332	352	272	280	-4.11%	2,746,500	54億8222万	+41.41%	-	1.54
04/08	232	312	220	292	+43.14%	4,090,750	57億1717万	+50.52%	-	1.6
04/05	204	212	196	204	+6.25%	427,500	39億9419万	+7.37%	-	1.12
04/04	188	204	184	192	0%	377,000	37億5923万	+1.05%	-	1.05
04/03	184	196	184	192	+6.67%	135,750	37億5923万	+1.59%	-	1.05
04/02	176	180	168	180	0%	123,250	35億2428万	-4.76%	-	0.99
04/01	192	200	180	180	-4.26%	259,500	35億2428万	-4.76%	-	0.99
03/29	196	196	188	188	-2.08%	25,750	36億8092万	-1.05%	41.2	1.02
03/28	192	196	188	192	-2.04%	29,000	37億5923万	+1.59%	42.08	1.04
03/27	188	196	180	196	+6.52%	102,000	38億3755万	+3.7%	42.95	1.06
03/26	188	188	180	184	-2.13%	177,000	36億260万	-2.65%	40.32	1
03/25	192	192	188	188	0%	46,750	36億8092万	-0.53%	41.2	1.02
03/22	192	196	188	188	-2.08%	53,250	36億8092万	0%	41.2	1.02
03/21	196	196	192	192	0%	72,000	37億5923万	+2.13%	42.08	1.04
03/19	192	200	192	192	0%	57,000	34億1651万	+2.13%	38.26	0.95
03/18	196	196	188	192	-2.04%	53,500	34億1651万	+1.59%	38.26	0.95
03/15	200	200	192	196	0%	97,000	34億8769万	+3.7%	39.05	0.96
03/14	192	200	192	196	+4.26%	122,500	34億8769万	+3.16%	39.05	0.96
03/13	192	192	188	188	0%	38,000	33億4534万	-1.05%	37.46	0.93
03/12	204	204	188	188	-6%	239,750	33億4534万	-1.57%	37.46	0.93
03/11	188	200	188	200	+6.38%	130,250	35億5887万	+4.71%	39.85	0.98
03/08	184	188	184	188	+2.17%	55,750	33億4534万	-1.57%	37.46	0.93
03/07	188	188	184	184	0%	32,500	32億7416万	-4.17%	36.66	0.91
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%	-	-

テルマー湯 HD（3521）の株価チャート

2012/11/30～2013/05/01

株価推移

開示資料

決算

株式

チャート