テルマー湯 HD（3521）の株価チャート

2014/08/06

2014/03/13～2014/08/06

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
2014
08/06	196	200	192	192	-2.04%	145,000	41億195万	-1.03%	-	1.07
08/05	196	200	192	196	+2.08%	123,250	41億8741万	+1.03%	-	1.1
08/04	196	196	192	192	-4%	145,250	41億195万	-0.52%	-	1.07
08/01	200	200	192	200	0%	227,500	42億7287万	+3.63%	-	1.12
07/31	208	208	200	200	-1.96%	214,500	42億7287万	+4.17%	-	1.12
07/30	208	208	200	204	-1.92%	314,000	43億5833万	+6.25%	-	1.14
07/29	196	208	196	208	+6.12%	443,500	44億4378万	+8.33%	-	1.16
07/28	196	196	196	196	+2.08%	151,000	41億8741万	+2.62%	-	1.1
07/25	196	196	192	192	0%	91,250	41億195万	+1.05%	-	1.07
07/24	192	192	192	192	0%	67,500	41億195万	+1.05%	-	1.07
07/23	192	196	188	192	0%	156,750	41億195万	+1.05%	-	1.07
07/22	192	192	188	192	+2.13%	160,750	37億5923万	+1.05%	-	0.98
07/18	192	192	184	188	-2.08%	148,750	36億8092万	-1.05%	-	0.96
07/17	196	196	192	192	0%	51,000	37億5923万	+1.05%	-	0.98
07/16	192	196	188	192	0%	162,500	37億5923万	+1.59%	-	0.98
07/15	192	192	188	192	+2.13%	146,750	37億5923万	+1.59%	-	0.98
07/14	188	192	188	188	0%	256,500	36億8092万	-0.53%	-	0.96
07/11	192	196	188	188	0%	226,750	36億8092万	-0.53%	-	0.96
07/10	192	192	188	188	-2.08%	175,750	36億8092万	-0.53%	-	0.96
07/09	192	200	192	192	0%	186,000	37億5923万	+1.59%	-	0.98
07/08	196	196	192	192	0%	119,000	37億5923万	+1.59%	-	0.98
07/07	192	196	188	192	0%	192,750	37億5923万	+1.59%	-	0.98
07/04	196	196	192	192	-2.04%	166,500	37億5923万	+2.13%	-	0.98
07/03	196	196	192	196	0%	201,750	38億3755万	+4.26%	-	1
07/02	192	196	188	196	+4.26%	144,000	38億3755万	+4.26%	-	1
07/01	192	196	188	188	-2.08%	219,000	36億8092万	+0.53%	-	0.96
06/30	188	192	184	192	+4.35%	152,250	41億195万	+2.67%	-	1.07
06/27	188	188	184	184	0%	36,750	39億3104万	-1.6%	-	1.03
06/26	188	192	184	184	-2.13%	78,250	39億3104万	-1.6%	-	1.03
06/25	188	192	188	188	-2.08%	77,500	40億1650万	+1.08%	-	1.05
06/24	184	192	184	192	+4.35%	121,000	41億195万	+3.23%	-	1.07
06/23	192	192	184	184	-2.13%	148,500	39億3104万	-0.54%	-	1.03
06/20	192	192	188	188	-2.08%	143,500	40億1650万	+1.62%	-	1.05
06/19	188	192	188	192	+4.35%	96,500	41億195万	+3.78%	-	1.07
06/18	188	188	184	184	-2.13%	111,250	39億3104万	-0.54%	-	1.03
06/17	188	192	188	188	0%	112,250	40億1650万	+1.62%	-	1.05
06/16	188	192	188	188	0%	75,750	40億1650万	+1.62%	-	1.05
06/13	192	192	188	188	0%	85,750	40億1650万	+1.62%	-	1.05
06/12	188	192	188	188	-2.08%	119,500	40億1650万	+2.17%	-	1.05
06/11	188	192	184	192	+2.13%	102,500	41億195万	+4.35%	-	1.07
06/10	188	188	184	188	0%	83,500	40億1650万	+2.17%	-	1.05
06/09	188	192	188	188	0%	92,750	40億1650万	+2.17%	-	1.05
06/06	188	188	184	188	+2.17%	71,000	40億1650万	+2.73%	-	1.05
06/05	188	188	184	184	-2.13%	93,250	39億3104万	+0.55%	-	1.03
06/04	184	188	184	188	+2.17%	116,000	40億1650万	+2.73%	-	1.05
06/03	188	188	180	184	-2.13%	80,000	39億3104万	+0.55%	-	1.03
06/02	184	192	184	188	+2.17%	203,000	40億1650万	+2.73%	-	1.05
05/30	180	188	180	184	+2.22%	115,500	39億3104万	+0.55%	-	1.03
05/29	184	184	180	180	-2.17%	39,750	38億4558万	-1.64%	-	1.01
05/28	184	184	180	184	0%	54,250	39億3104万	0%	-	1.03
05/27	184	184	180	184	0%	60,250	39億3104万	0%	-	1.03
05/26	180	184	180	184	0%	46,750	39億3104万	0%	-	1.03
05/23	180	184	176	184	+2.22%	89,750	39億3104万	0%	-	1.03
05/22	176	180	172	180	+2.27%	35,250	38億4558万	-2.17%	-	1.01
05/21	180	180	172	176	-2.22%	122,250	37億6012万	-4.86%	-	0.98
05/20	180	180	176	180	0%	64,750	38億4558万	-2.7%	-	1.01
05/19	184	184	176	180	-4.26%	148,250	38億4558万	-3.23%	-	1.01
05/16	184	188	184	188	+2.17%	85,750	40億1650万	+1.08%	-	1.05
05/15	180	188	180	184	0%	115,000	39億3104万	-1.08%	-	1.03
05/14	184	188	180	184	0%	50,250	39億3104万	-1.6%	-	1.03
05/13	184	184	180	184	0%	74,500	39億3104万	-1.6%	-	1.03
05/12	180	184	180	184	+2.22%	101,500	39億3104万	-2.13%	-	1.03
05/09	184	184	180	180	-2.17%	90,000	38億4558万	-4.26%	-	1.01
05/08	188	196	180	184	0%	270,500	39億3104万	-2.65%	-	1.03
05/07	180	188	180	184	+2.22%	283,000	39億3104万	-2.65%	-	1.03
05/02	180	184	180	180	-2.17%	37,500	38億4558万	-5.26%	-	1.01
05/01	184	184	176	184	0%	229,750	39億3104万	-3.16%	-	1.03
04/30	188	188	184	184	0%	100,750	39億3104万	-3.66%	-	1.03
04/28	184	188	184	184	0%	110,750	39億3104万	-3.66%	-	1.03
04/25	184	188	184	184	0%	98,500	39億3104万	-3.66%	-	1.03
04/24	188	188	184	184	-2.13%	57,500	39億3104万	-3.66%	-	1.03
04/23	188	192	184	188	0%	133,750	40億1650万	-1.57%	-	1.05
04/22	188	192	184	188	0%	281,000	40億1650万	-1.57%	-	1.05
04/21	188	192	188	188	-2.08%	105,750	40億1650万	-1.57%	-	1.05
04/18	192	192	188	192	+2.13%	87,750	41億195万	+0.52%	-	1.07
04/17	192	192	188	188	0%	52,250	40億1650万	-1.57%	-	1.05
04/16	188	192	188	188	0%	56,000	40億1650万	-1.57%	-	1.05
04/15	188	188	188	188	0%	23,250	40億1650万	-1.57%	-	1.05
04/14	188	192	188	188	0%	28,250	40億1650万	-2.08%	-	1.05
04/11	192	192	188	188	-4.08%	109,000	40億1650万	-2.08%	-	1.05
04/10	192	196	188	196	+4.26%	80,000	41億8741万	+2.08%	-	1.1
04/09	188	188	188	188	0%	97,750	40億1650万	-2.08%	-	1.05
04/08	196	196	188	188	-4.08%	91,750	40億1650万	-2.59%	-	1.05
04/07	196	200	192	196	-2%	51,750	41億8741万	+1.55%	-	1.1
04/04	200	200	196	200	+2.04%	81,000	42億7287万	+4.17%	-	1.12
04/03	200	200	196	196	0%	42,750	41億8741万	+2.08%	-	1.1
04/02	200	204	196	196	-2%	63,000	41億8741万	+2.08%	-	1.1
04/01	196	200	192	200	+2.04%	37,000	42億7287万	+4.17%	-	1.12
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

テルマー湯 HD（3521）の株価チャート

2014/03/13～2014/08/06

株価推移

開示資料

決算

株式

チャート