テルマー湯 HD（3521）の株価チャート

2014/10/31

2014/06/10～2014/10/31

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
10/31	176	184	172	184	+4.55%	565,250	39億3104万	+3.95%	-	1.03
10/30	176	176	172	176	0%	539,250	37億6012万	-0.56%	-	0.98
10/29	172	176	172	176	+2.33%	461,000	37億6012万	-1.12%	-	0.98
10/28	168	172	164	172	0%	657,000	36億7467万	-3.37%	-	0.96
10/27	168	172	164	172	+4.88%	628,750	36億7467万	-3.91%	-	0.96
10/24	164	168	164	164	-2.38%	455,250	35億375万	-8.89%	-	0.92
10/23	160	168	160	168	+2.44%	509,500	35億8921万	-7.18%	-	0.94
10/22	164	164	160	164	0%	551,500	35億375万	-9.89%	-	0.92
10/21	168	168	160	164	-2.38%	495,750	35億375万	-10.38%	-	0.92
10/20	172	172	160	168	0%	440,500	35億8921万	-8.7%	-	0.94
10/17	168	172	164	168	0%	440,250	35億8921万	-9.19%	-	0.94
10/16	172	176	168	168	-2.33%	363,250	35億8921万	-9.68%	-	0.94
10/15	176	176	172	172	-2.27%	404,000	36億7467万	-8.02%	-	0.96
10/14	176	176	172	176	+2.33%	411,500	37億6012万	-6.38%	-	0.98
10/10	180	180	172	172	-4.44%	519,000	36億7467万	-8.51%	-	0.96
10/09	184	184	180	180	-2.17%	336,000	38億4558万	-4.76%	-	1.01
10/08	184	188	184	184	0%	387,250	39億3104万	-3.16%	-	1.03
10/07	188	188	184	184	0%	391,500	39億3104万	-3.16%	-	1.03
10/06	188	188	184	184	0%	359,250	39億3104万	-3.66%	-	1.03
10/03	184	188	184	184	0%	301,000	39億3104万	-3.66%	-	1.03
10/02	188	192	184	184	-2.13%	371,000	39億3104万	-3.66%	-	1.03
10/01	192	192	188	188	0%	380,750	40億1650万	-1.57%	-	1.05
09/30	192	196	188	188	-2.08%	458,500	40億1650万	-1.57%	-	1.05
09/29	192	196	192	192	+2.13%	526,750	41億195万	+0.52%	-	1.07
09/26	188	192	188	188	-2.08%	259,750	40億1650万	-1.57%	-	1.05
09/25	192	192	188	192	0%	195,750	41億195万	+0.52%	-	1.07
09/24	192	192	188	192	0%	204,000	41億195万	+0.52%	-	1.07
09/22	188	192	188	192	+2.13%	220,000	41億195万	+0.52%	-	1.07
09/19	192	192	188	188	0%	325,750	40億1650万	-1.57%	-	1.05
09/18	188	192	188	188	-2.08%	153,750	40億1650万	-1.57%	-	1.05
09/17	188	192	188	192	0%	166,750	41億195万	+0.52%	-	1.07
09/16	188	196	188	192	+2.13%	258,000	41億195万	+0.52%	-	1.07
09/12	192	192	188	188	-2.08%	223,750	40億1650万	-1.57%	-	1.05
09/11	188	196	188	192	0%	272,750	41億195万	+0.52%	-	1.07
09/10	192	192	188	192	0%	206,000	41億195万	+0.52%	-	1.07
09/09	196	196	192	192	-2.04%	243,750	41億195万	+0.52%	-	1.07
09/08	196	196	192	196	+2.08%	298,500	41億8741万	+2.62%	-	1.1
09/05	196	196	192	192	-2.04%	195,500	41億195万	+0.52%	-	1.07
09/04	192	200	192	196	+2.08%	408,250	41億8741万	+2.62%	-	1.1
09/03	196	196	192	192	-2.04%	178,250	41億195万	+0.52%	-	1.07
09/02	192	196	192	196	0%	176,750	41億8741万	+2.08%	-	1.1
09/01	188	196	184	196	+4.26%	242,250	41億8741万	+2.08%	-	1.1
08/29	184	188	184	188	0%	250,000	40億1650万	-2.08%	-	1.05
08/28	184	188	184	188	0%	186,750	40億1650万	-2.08%	-	1.05
08/27	184	188	184	188	+2.17%	127,000	40億1650万	-2.59%	-	1.05
08/26	184	188	184	184	-2.13%	184,500	39億3104万	-4.66%	-	1.03
08/25	188	188	184	188	0%	148,250	40億1650万	-2.59%	-	1.05
08/22	188	188	184	188	-2.08%	156,250	40億1650万	-2.59%	-	1.05
08/21	188	192	188	192	+2.13%	116,000	41億195万	-0.52%	-	1.07
08/20	192	192	188	188	0%	168,000	40億1650万	-2.59%	-	1.05
08/19	192	192	188	188	-2.08%	276,000	40億1650万	-2.59%	-	1.05
08/18	192	196	188	192	0%	277,500	41億195万	-0.52%	-	1.07
08/15	192	192	188	192	0%	247,750	41億195万	-0.52%	-	1.07
08/14	192	192	188	192	0%	133,000	41億195万	-0.52%	-	1.07
08/13	192	192	188	192	+2.13%	134,250	41億195万	-0.52%	-	1.07
08/12	192	192	188	188	-2.08%	137,250	40億1650万	-2.59%	-	1.05
08/11	188	192	188	192	+2.13%	135,750	41億195万	-0.52%	-	1.07
08/08	192	192	188	188	-2.08%	138,500	40億1650万	-2.59%	-	1.05
08/07	192	196	192	192	0%	237,750	41億195万	-1.03%	-	1.07
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	37億5923万	+2.67%	-	0.98
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

テルマー湯 HD（3521）の株価チャート

2014/06/10～2014/10/31

株価推移

開示資料

決算

株式

チャート