テルマー湯 HD（3521）の株価チャート

2014/06/27

2014/02/03～2014/06/27

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
2014
06/27	188	188	184	184	0%	36,750	36億260万	-1.6%	-	0.94
06/26	188	192	184	184	-2.13%	78,250	36億260万	-1.6%	-	0.94
06/25	188	192	188	188	-2.08%	77,500	36億8092万	+1.08%	-	0.96
06/24	184	192	184	192	+4.35%	121,000	37億5923万	+3.23%	-	0.98
06/23	192	192	184	184	-2.13%	148,500	36億260万	-0.54%	-	0.94
06/20	192	192	188	188	-2.08%	143,500	36億8092万	+1.62%	-	0.96
06/19	188	192	188	192	+4.35%	96,500	37億5923万	+3.78%	-	0.98
06/18	188	188	184	184	-2.13%	111,250	36億260万	-0.54%	-	0.94
06/17	188	192	188	188	0%	112,250	36億8092万	+1.62%	-	0.96
06/16	188	192	188	188	0%	75,750	36億8092万	+1.62%	-	0.96
06/13	192	192	188	188	0%	85,750	36億8092万	+1.62%	-	0.96
06/12	188	192	188	188	-2.08%	119,500	36億8092万	+2.17%	-	0.96
06/11	188	192	184	192	+2.13%	102,500	37億5923万	+4.35%	-	0.98
06/10	188	188	184	188	0%	83,500	36億8092万	+2.17%	-	0.96
06/09	188	192	188	188	0%	92,750	36億8092万	+2.17%	-	0.96
06/06	188	188	184	188	+2.17%	71,000	36億8092万	+2.73%	-	0.96
06/05	188	188	184	184	-2.13%	93,250	36億260万	+0.55%	-	0.94
06/04	184	188	184	188	+2.17%	116,000	36億8092万	+2.73%	-	0.96
06/03	188	188	180	184	-2.13%	80,000	36億260万	+0.55%	-	0.94
06/02	184	192	184	188	+2.17%	203,000	36億8092万	+2.73%	-	0.96
05/30	180	188	180	184	+2.22%	115,500	36億260万	+0.55%	-	0.94
05/29	184	184	180	180	-2.17%	39,750	35億2428万	-1.64%	-	0.92
05/28	184	184	180	184	0%	54,250	36億260万	0%	-	0.94
05/27	184	184	180	184	0%	60,250	36億260万	0%	-	0.94
05/26	180	184	180	184	0%	46,750	36億260万	0%	-	0.94
05/23	180	184	176	184	+2.22%	89,750	36億260万	0%	-	0.94
05/22	176	180	172	180	+2.27%	35,250	35億2428万	-2.17%	-	0.92
05/21	180	180	172	176	-2.22%	122,250	34億4596万	-4.86%	-	0.9
05/20	180	180	176	180	0%	64,750	35億2428万	-2.7%	-	0.92
05/19	184	184	176	180	-4.26%	148,250	35億2428万	-3.23%	-	0.92
05/16	184	188	184	188	+2.17%	85,750	36億8092万	+1.08%	-	0.96
05/15	180	188	180	184	0%	115,000	36億260万	-1.08%	-	0.94
05/14	184	188	180	184	0%	50,250	36億260万	-1.6%	-	0.94
05/13	184	184	180	184	0%	74,500	36億260万	-1.6%	-	0.94
05/12	180	184	180	184	+2.22%	101,500	36億260万	-2.13%	-	0.94
05/09	184	184	180	180	-2.17%	90,000	35億2428万	-4.26%	-	0.92
05/08	188	196	180	184	0%	270,500	36億260万	-2.65%	-	0.94
05/07	180	188	180	184	+2.22%	283,000	36億260万	-2.65%	-	0.94
05/02	180	184	180	180	-2.17%	37,500	35億2428万	-5.26%	-	0.92
05/01	184	184	176	184	0%	229,750	36億260万	-3.16%	-	0.94
04/30	188	188	184	184	0%	100,750	36億260万	-3.66%	-	0.94
04/28	184	188	184	184	0%	110,750	36億260万	-3.66%	-	0.94
04/25	184	188	184	184	0%	98,500	36億260万	-3.66%	-	0.94
04/24	188	188	184	184	-2.13%	57,500	36億260万	-3.66%	-	0.94
04/23	188	192	184	188	0%	133,750	36億8092万	-1.57%	-	0.96
04/22	188	192	184	188	0%	281,000	36億8092万	-1.57%	-	0.96
04/21	188	192	188	188	-2.08%	105,750	36億8092万	-1.57%	-	0.96
04/18	192	192	188	192	+2.13%	87,750	37億5923万	+0.52%	-	0.98
04/17	192	192	188	188	0%	52,250	36億8092万	-1.57%	-	0.96
04/16	188	192	188	188	0%	56,000	36億8092万	-1.57%	-	0.96
04/15	188	188	188	188	0%	23,250	36億8092万	-1.57%	-	0.96
04/14	188	192	188	188	0%	28,250	36億8092万	-2.08%	-	0.96
04/11	192	192	188	188	-4.08%	109,000	36億8092万	-2.08%	-	0.96
04/10	192	196	188	196	+4.26%	80,000	38億3755万	+2.08%	-	1
04/09	188	188	188	188	0%	97,750	36億8092万	-2.08%	-	0.96
04/08	196	196	188	188	-4.08%	91,750	36億8092万	-2.59%	-	0.96
04/07	196	200	192	196	-2%	51,750	38億3755万	+1.55%	-	1
04/04	200	200	196	200	+2.04%	81,000	39億1587万	+4.17%	-	1.02
04/03	200	200	196	196	0%	42,750	38億3755万	+2.08%	-	1
04/02	200	204	196	196	-2%	63,000	38億3755万	+2.08%	-	1
04/01	196	200	192	200	+2.04%	37,000	39億1587万	+4.17%	-	1.02
03/31	200	200	192	196	0%	56,500	38億3755万	+2.08%	-	1.07
03/28	192	196	188	196	+2.08%	54,250	38億3755万	+2.08%	-	1.07
03/27	192	192	188	192	0%	20,250	37億5923万	0%	-	1.05
03/26	188	192	188	192	0%	38,500	37億5923万	0%	-	1.05
03/25	192	192	188	192	+2.13%	64,000	37億5923万	0%	-	1.05
03/24	184	188	184	188	+2.17%	72,750	36億8092万	-2.08%	-	1.03
03/20	192	192	184	184	-2.13%	14,500	36億260万	-4.17%	-	1.01
03/19	188	188	188	188	+2.17%	52,750	36億8092万	-2.08%	-	1.03
03/18	188	188	184	184	0%	46,250	36億260万	-4.66%	-	1.01
03/17	184	188	180	184	0%	53,500	36億260万	-4.66%	-	1.01
03/14	188	188	184	184	-2.13%	83,750	36億260万	-5.15%	-	1.01
03/13	192	196	188	188	-2.08%	95,750	36億8092万	-3.09%	-	1.03
03/12	196	196	192	192	-4%	68,750	37億5923万	-1.03%	-	1.05
03/11	200	200	196	200	+2.04%	49,250	39億1587万	+3.09%	-	1.1
03/10	200	200	196	196	-2%	64,500	38億3755万	+1.03%	-	1.07
03/07	200	200	196	200	+2.04%	84,250	39億1587万	+3.09%	-	1.1
03/06	196	196	196	196	0%	53,750	38億3755万	+1.03%	-	1.07
03/05	192	196	192	196	+2.08%	92,250	38億3755万	+0.51%	-	1.07
03/04	192	192	188	192	+2.13%	65,750	37億5923万	-1.54%	-	1.05
03/03	192	196	188	188	-2.08%	93,250	36億8092万	-4.08%	-	1.03
02/28	196	196	192	192	-4%	72,750	37億5923万	-2.54%	-	1.05
02/27	192	200	188	200	+2.04%	60,750	39億1587万	+1.01%	-	1.1
02/26	192	196	188	196	0%	42,250	38億3755万	-1.51%	-	1.07
02/25	192	196	188	196	+2.08%	32,000	38億3755万	-2%	-	1.07
02/24	196	196	192	192	0%	33,750	37億5923万	-4.48%	-	1.05
02/21	188	196	188	192	0%	61,500	37億5923万	-5.42%	-	1.05
02/20	196	196	188	192	0%	73,250	37億5923万	-5.88%	-	1.05
02/19	196	200	192	192	-2.04%	63,750	37億5923万	-6.34%	-	1.05
02/18	188	196	188	196	+4.26%	69,250	38億3755万	-4.85%	-	1.07
02/17	188	192	184	188	0%	53,500	36億8092万	-9.62%	-	1.03
02/14	196	196	184	188	-4.08%	181,000	36億8092万	-10.05%	-	1.03
02/13	200	204	196	196	-3.92%	62,750	38億3755万	-7.11%	-	1.07
02/12	200	204	196	204	+6.25%	104,500	39億9419万	-3.77%	-	1.12
02/10	200	200	192	192	-2.04%	104,000	37億5923万	-9.86%	-	1.05
02/07	200	200	192	196	+2.08%	159,750	38億3755万	-8.41%	-	1.07
02/06	188	196	188	192	+2.13%	110,250	37億5923万	-10.7%	-	1.05
02/05	192	200	188	188	0%	162,500	36億8092万	-12.96%	-	1.03
02/04	188	192	180	188	-2.08%	313,500	36億8092万	-12.96%	-	1.03
02/03	200	200	192	192	-5.88%	296,250	37億5923万	-11.11%	-	1.05

テルマー湯 HD（3521）の株価チャート

2014/02/03～2014/06/27

株価推移

開示資料

決算

株式

チャート