テルマー湯 HD（3521）の株価チャート

2013/07/22

2013/02/26～2013/07/22

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
07/22	208	212	208	212	+1.92%	19,000	41億5082万	+4.95%	-	1.16
07/19	216	216	208	208	-3.7%	88,250	40億7250万	+3.48%	-	1.14
07/18	212	216	208	216	+1.89%	33,000	42億2914万	+8%	-	1.18
07/17	216	216	208	212	-1.85%	49,500	41億5082万	+6.53%	-	1.16
07/16	220	220	216	216	-1.82%	18,750	42億2914万	+9.09%	-	1.18
07/12	220	220	216	220	0%	42,250	43億746万	+11.68%	-	1.21
07/11	212	220	212	220	+1.85%	27,250	43億746万	+12.82%	-	1.21
07/10	220	220	212	216	-1.82%	60,750	42億2914万	+11.34%	-	1.18
07/09	224	224	216	220	0%	36,000	43億746万	+13.4%	-	1.21
07/08	228	228	220	220	0%	77,250	43億746万	+13.4%	-	1.21
07/05	224	232	220	220	-1.79%	226,750	43億746万	+13.4%	-	1.21
07/04	204	260	204	224	+9.8%	941,000	43億8577万	+15.46%	-	1.23
07/03	200	208	196	204	+2%	57,250	39億9419万	+5.7%	-	1.12
07/02	196	200	192	200	+4.17%	73,250	39億1587万	+3.09%	-	1.1
07/01	188	192	184	192	+2.13%	49,500	37億5923万	-1.03%	-	1.05
06/28	180	188	180	188	+6.82%	59,000	36億8092万	-3.59%	-	1.03
06/27	176	180	168	176	0%	108,000	34億4596万	-10.66%	-	0.97
06/26	184	188	176	176	-4.35%	194,250	34億4596万	-11.56%	-	0.97
06/25	188	188	180	184	0%	40,750	36億260万	-8.91%	-	1.01
06/24	192	192	184	184	-4.17%	25,500	36億260万	-10.24%	-	1.01
06/21	184	192	184	192	0%	53,750	37億5923万	-7.69%	-	1.05
06/20	196	196	192	192	-2.04%	25,000	37億5923万	-8.57%	-	1.05
06/19	192	196	192	196	+4.26%	137,000	38億3755万	-7.55%	-	1.07
06/18	188	192	188	188	+2.17%	53,750	36億8092万	-12.15%	-	1.03
06/17	184	188	184	184	+2.22%	33,000	36億260万	-15.21%	-	1.01
06/14	188	188	180	180	0%	72,750	35億2428万	-18.18%	-	0.99
06/13	188	188	180	180	-4.26%	50,500	35億2428万	-19.64%	-	0.99
06/12	180	188	180	188	+2.17%	63,250	36億8092万	-17.18%	-	1.03
06/11	188	192	184	184	-6.12%	253,500	36億260万	-20.35%	-	1.01
06/10	192	200	184	196	+11.36%	202,500	38億3755万	-16.6%	-	1.07
06/07	192	196	176	176	-12%	302,000	34億4596万	-26.05%	-	0.97
06/06	212	212	188	200	-7.41%	343,500	39億1587万	-17.36%	-	1.1
06/05	220	220	212	216	+1.89%	106,500	42億2914万	-11.84%	-	1.18
06/04	208	216	204	212	+1.92%	114,500	41億5082万	-14.17%	-	1.16
06/03	216	220	208	208	-7.14%	128,250	40億7250万	-16.47%	-	1.14
05/31	224	248	216	224	+7.69%	786,750	43億8577万	-11.11%	-	1.23
05/30	220	220	196	208	-7.14%	312,750	40億7250万	-17.79%	-	1.14
05/29	220	224	212	224	+5.66%	142,000	43億8577万	-12.5%	-	1.23
05/28	212	216	208	212	0%	120,250	41億5082万	-17.51%	-	1.16
05/27	224	224	212	212	-5.36%	190,000	41億5082万	-18.15%	-	1.16
05/24	240	244	220	224	-8.2%	339,750	43億8577万	-14.18%	-	1.23
05/23	252	256	228	244	-3.17%	287,500	47億7736万	-6.87%	-	1.34
05/22	256	260	248	252	0%	177,500	49億3400万	-4.18%	-	1.38
05/21	248	256	244	252	0%	162,250	49億3400万	-4.55%	-	1.38
05/20	248	260	244	252	+1.61%	206,250	49億3400万	-4.55%	-	1.38
05/17	232	248	228	248	+5.08%	231,000	48億5568万	-6.06%	-	1.36
05/16	236	236	212	236	-6.35%	619,750	46億2073万	-10.94%	-	1.29
05/15	272	276	252	252	-5.97%	218,250	49億3400万	-5.97%	-	1.38
05/14	268	272	264	268	+1.52%	98,000	52億4727万	+0.75%	-	1.47
05/13	268	268	256	264	0%	283,250	51億6895万	+0.38%	-	1.45
05/10	276	276	264	264	-1.49%	178,250	51億6895万	+1.54%	-	1.45
05/09	276	284	268	268	-2.9%	433,250	52億4727万	+4.69%	-	1.47
05/08	280	280	268	276	0%	338,000	54億390万	+9.09%	-	1.51
05/07	280	280	276	276	+1.47%	320,250	54億390万	+10.84%	-	1.51
05/02	276	276	272	272	-1.45%	73,250	53億2558万	+10.57%	-	1.49
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

テルマー湯 HD（3521）の株価チャート

2013/02/26～2013/07/22

株価推移

開示資料

決算

株式

チャート