テルマー湯 HD（3521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2022/07/22

2022/02/25～2022/07/22

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
2022
07/22	182	186	182	182	-1.09%	86,350	48億1687万	-2.15%	94.33	1.04
07/21	180	184	180	184	+1.1%	68,250	48億6981万	-1.08%	95.36	1.05
07/20	180	182	178	182	+1.11%	138,850	48億1687万	-1.62%	94.33	1.04
07/19	176	180	176	180	+2.27%	73,700	47億6394万	-2.7%	93.29	1.03
07/15	180	180	176	176	-2.22%	192,050	46億5808万	-4.86%	91.22	1.01
07/14	182	184	180	180	-2.17%	135,350	47億6394万	-3.23%	93.29	1.03
07/13	182	184	182	184	+1.1%	43,500	48億6981万	-1.08%	95.36	1.05
07/12	184	186	182	182	-1.09%	60,650	48億1687万	-2.15%	94.33	1.04
07/11	182	188	182	184	+1.1%	91,800	48億6981万	-1.08%	95.36	1.05
07/08	186	186	182	182	-2.15%	170,450	48億1687万	-2.15%	94.33	1.04
07/07	188	188	184	186	0%	103,600	49億2274万	0%	96.4	1.06
07/06	186	190	186	186	-1.06%	67,900	49億2274万	0%	96.4	1.06
07/05	190	192	188	188	-1.05%	98,500	49億7567万	+1.08%	97.44	1.07
07/04	194	194	190	190	0%	86,950	50億2860万	+2.15%	98.47	1.09
07/01	192	194	190	190	-1.04%	115,450	50億2860万	+2.15%	98.47	1.09
06/30	196	196	192	192	-3.03%	71,100	50億8154万	+3.78%	99.51	1.1
06/29	196	198	194	198	0%	57,250	52億4034万	+7.03%	102.62	1.13
06/28	200	200	196	198	-1%	145,550	52億4034万	+7.61%	102.62	1.13
06/27	196	200	194	200	+2.04%	162,300	52億9327万	+9.29%	103.66	1.14
06/24	192	198	192	196	+1.03%	203,200	51億8740万	+7.1%	101.58	1.12
06/23	186	194	184	194	+5.43%	130,250	51億3447万	+6.59%	100.55	1.11
06/22	192	192	184	184	-1.08%	179,200	48億6981万	+1.1%	95.36	1.05
06/21	180	204	180	186	+5.68%	1,184,350	49億2274万	+2.2%	96.4	1.06
06/20	176	180	174	176	+1.15%	114,650	46億5808万	-2.76%	91.22	1.01
06/17	172	176	172	174	0%	116,800	46億514万	-4.4%	90.18	0.99
06/16	176	178	174	174	+1.16%	103,050	46億514万	-4.4%	90.18	0.99
06/15	180	180	172	172	-3.37%	247,450	45億5221万	-5.49%	89.15	0.98
06/14	180	182	178	178	-2.2%	214,750	47億1101万	-2.2%	92.25	1.02
06/13	184	186	182	182	-1.09%	136,350	48億1687万	0%	94.33	1.04
06/10	186	188	184	184	-3.16%	145,900	48億6981万	+1.1%	95.36	1.05
06/09	188	192	186	190	0%	108,450	50億2860万	+4.4%	98.47	1.09
06/08	186	190	184	190	+2.15%	173,150	50億2860万	+4.97%	98.47	1.09
06/07	182	186	182	186	+1.09%	94,650	49億2274万	+2.76%	96.4	1.06
06/06	182	184	182	184	+1.1%	51,300	48億6981万	+2.22%	95.36	1.05
06/03	182	186	182	182	0%	136,050	48億1687万	+1.11%	94.33	1.04
06/02	184	184	182	182	-1.09%	52,550	48億1687万	+1.11%	94.33	1.04
06/01	184	184	182	184	+1.1%	55,750	48億6981万	+2.22%	95.36	1.05
05/31	182	184	182	182	0%	40,950	48億1687万	+1.11%	94.33	1.04
05/30	182	188	180	182	0%	137,350	48億1687万	+1.68%	94.33	1.04
05/27	182	182	178	182	+1.11%	47,550	48億1687万	+1.68%	94.33	1.04
05/26	180	182	180	180	-1.1%	41,700	47億6394万	+0.56%	93.29	1.03
05/25	180	182	178	182	+1.11%	60,250	48億1687万	+1.68%	94.33	1.04
05/24	182	184	180	180	-2.17%	45,050	47億6394万	+0.56%	93.29	1.03
05/23	182	184	180	184	+1.1%	129,850	48億6981万	+2.79%	95.36	1.05
05/20	180	182	178	182	+1.11%	96,450	48億1687万	+1.68%	94.33	1.04
05/19	180	182	178	180	0%	133,200	47億6394万	+1.12%	93.29	1.03
05/18	180	182	178	180	0%	139,050	47億6394万	+1.12%	93.29	1.03
05/17	184	184	178	180	-1.1%	169,700	47億6394万	+1.12%	93.29	1.03
05/16	192	196	176	182	0%	497,850	48億1687万	+2.25%	94.33	1.04
05/13	180	202	178	182	+4.6%	1,743,650	48億1687万	+2.25%	94.33	1.04
05/12	176	178	174	174	-2.25%	44,900	46億514万	-2.79%	90.18	0.99
05/11	178	178	174	178	+1.14%	45,850	47億1101万	-0.56%	92.25	1.02
05/10	180	180	174	176	-2.22%	78,450	46億5808万	-1.68%	91.22	1.01
05/09	180	180	178	180	0%	61,350	47億6394万	+0.56%	93.29	1.03
05/06	178	180	176	180	+1.12%	55,600	47億6394万	0%	93.29	1.03
05/02	178	180	176	178	0%	85,950	47億1101万	-1.11%	92.25	1.02
04/28	178	178	176	178	+1.14%	59,900	47億1101万	-1.11%	92.25	1.02
04/27	176	180	176	176	0%	58,400	46億5808万	-2.22%	91.22	1.01
04/26	176	178	176	176	0%	38,950	46億5808万	-2.76%	91.22	1.01
04/25	178	180	176	176	-1.12%	44,050	46億5808万	-2.76%	91.22	1.01
04/22	178	180	178	178	-1.11%	44,300	47億1101万	-1.66%	92.25	1.02
04/21	178	180	178	180	0%	33,000	47億6394万	-0.55%	93.29	1.03
04/20	180	180	176	180	+2.27%	56,050	47億6394万	-0.55%	93.29	1.03
04/19	180	180	176	176	0%	55,550	46億5808万	-2.76%	91.22	1.01
04/18	178	178	176	176	-1.12%	46,900	46億5808万	-2.76%	91.22	1.01
04/15	178	180	178	178	0%	39,150	47億1101万	-1.66%	92.25	1.02
04/14	180	182	178	178	-1.11%	51,300	47億1101万	-1.66%	92.25	1.02
04/13	178	180	178	180	0%	37,150	47億6394万	-0.55%	93.29	1.03
04/12	180	180	178	180	0%	36,700	47億6394万	-0.55%	93.29	1.03
04/11	178	180	178	180	+1.12%	41,500	47億6394万	-0.55%	93.29	1.03
04/08	178	180	176	178	0%	75,450	47億1101万	-1.11%	92.25	1.02
04/07	182	182	178	178	-2.2%	89,100	47億1101万	-1.11%	92.25	1.02
04/06	182	184	180	182	-1.09%	46,250	48億1687万	+1.11%	94.33	1.04
04/05	184	184	182	184	0%	48,950	48億6981万	+2.22%	95.36	1.05
04/04	182	184	182	184	0%	44,300	48億6981万	+2.22%	95.36	1.05
04/01	184	184	182	184	0%	72,250	48億6981万	+2.79%	95.36	1.05
03/31	186	186	182	184	+1.1%	63,700	48億6981万	+3.37%	-	1.06
03/30	186	186	182	182	-3.19%	131,250	48億1687万	+2.25%	-	1.05
03/29	182	188	182	188	+3.3%	355,100	49億7567万	+5.62%	-	1.09
03/28	184	184	180	182	0%	83,100	48億1687万	+2.82%	-	1.05
03/25	184	184	182	182	-1.09%	52,200	48億1687万	+2.82%	-	1.05
03/24	184	184	182	184	0%	45,800	48億6981万	+4.55%	-	1.06
03/23	182	184	182	184	+1.1%	74,200	48億6981万	+4.55%	-	1.06
03/22	184	184	180	182	0%	59,500	48億1687万	+3.41%	-	1.05
03/18	182	182	180	182	0%	56,750	48億1687万	+3.41%	-	1.05
03/17	184	184	180	182	-1.09%	70,700	48億1687万	+4%	-	1.05
03/16	184	184	180	184	+1.1%	75,900	48億6981万	+5.14%	-	1.06
03/15	178	184	178	182	+3.41%	121,150	48億1687万	+4%	-	1.05
03/14	176	180	174	176	0%	91,600	46億5808万	+0.57%	-	1.02
03/11	174	176	172	176	0%	75,650	46億5808万	+0.57%	-	1.02
03/10	176	176	174	176	+1.15%	61,600	46億5808万	+0.57%	-	1.02
03/09	170	174	170	174	+2.35%	70,450	46億514万	-0.57%	-	1
03/08	174	174	170	170	-2.3%	60,250	44億9928万	-2.86%	-	0.98
03/07	172	174	170	174	+2.35%	94,750	46億514万	0%	-	1
03/04	176	176	170	170	-3.41%	80,050	44億9928万	-2.3%	-	0.98
03/03	176	180	174	176	+1.15%	95,250	46億5808万	+1.15%	-	1.02
03/02	178	178	174	174	-2.25%	47,700	37億1739万	0%	-	0.81
03/01	178	178	176	178	0%	33,250	38億285万	+2.3%	-	0.83
02/28	174	178	174	178	+3.49%	86,500	38億285万	+2.3%	-	0.83
02/25	170	174	170	172	+1.18%	48,400	36億7467万	-1.15%	-	0.8

テルマー湯 HD（3521）の株価チャート

2022/02/25～2022/07/22

株価推移

開示資料

決算

株式

チャート