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

2023/08/08

2023/03/15～2023/08/08

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
2023
08/08	184	184	180	180	-2.17%	67,850	47億6394万	-3.23%	49.51	1.01
08/07	182	184	182	184	0%	77,850	48億6981万	-1.08%	50.61	1.03
08/04	180	184	180	184	+2.22%	100,150	48億6981万	-1.08%	50.61	1.03
08/03	182	184	178	180	-1.1%	90,050	47億6394万	-3.74%	49.51	1.01
08/02	186	186	182	182	-2.15%	50,350	48億1687万	-2.67%	50.06	1.02
08/01	186	186	184	186	0%	43,150	49億2274万	-1.06%	51.16	1.04
07/31	180	186	180	186	+3.33%	107,650	49億2274万	-1.06%	51.16	1.04
07/28	182	184	178	180	-2.17%	268,650	47億6394万	-4.26%	49.51	1.01
07/27	182	184	180	184	+1.1%	35,900	48億6981万	-2.13%	50.61	1.03
07/26	182	184	180	182	0%	40,700	48億1687万	-3.7%	50.06	1.02
07/25	184	184	182	182	-1.09%	59,350	48億1687万	-3.7%	50.06	1.02
07/24	186	186	182	184	0%	46,650	48億6981万	-3.16%	50.61	1.03
07/21	186	186	182	184	0%	56,000	48億6981万	-3.16%	50.61	1.03
07/20	184	186	184	184	0%	42,000	48億6981万	-3.16%	50.61	1.03
07/19	186	186	184	184	0%	14,400	48億6981万	-3.16%	50.61	1.03
07/18	188	188	184	184	-1.08%	53,350	48億6981万	-3.16%	50.61	1.03
07/14	190	190	186	186	-1.06%	37,100	49億2274万	-2.11%	51.16	1.04
07/13	188	190	188	188	0%	24,050	49億7567万	-1.57%	51.71	1.05
07/12	190	192	186	188	-1.05%	110,550	49億7567万	-1.57%	51.71	1.05
07/11	190	192	190	190	0%	21,450	50億2860万	-0.52%	52.26	1.06
07/10	194	194	190	190	-1.04%	29,200	50億2860万	-0.52%	52.26	1.06
07/07	190	194	190	192	+1.05%	56,250	50億8154万	+0.52%	52.81	1.07
07/06	192	194	190	190	-1.04%	30,950	50億2860万	-0.52%	52.26	1.06
07/05	192	194	192	192	0%	43,150	50億8154万	+0.52%	52.81	1.07
07/04	192	194	190	192	0%	59,700	50億8154万	+1.05%	52.81	1.07
07/03	194	196	192	192	-1.03%	9,800	50億8154万	+1.05%	52.81	1.07
06/30	192	194	192	194	0%	41,600	51億3447万	+2.11%	53.36	1.09
06/29	190	194	190	194	+2.11%	37,450	51億3447万	+2.65%	53.36	1.09
06/28	190	194	190	190	0%	61,050	50億2860万	+0.53%	52.26	1.06
06/27	188	192	188	190	0%	48,000	50億2860万	+0.53%	52.26	1.06
06/26	192	194	190	190	-2.06%	144,950	50億2860万	+0.53%	52.26	1.06
06/23	190	194	188	194	+2.11%	102,800	51億3447万	+2.65%	53.36	1.09
06/22	194	196	190	190	-2.06%	125,950	50億2860万	+0.53%	52.26	1.06
06/21	192	196	190	194	+1.04%	112,700	51億3447万	+2.65%	53.36	1.09
06/20	188	192	186	192	+1.05%	140,850	50億8154万	+1.59%	52.81	1.07
06/19	190	190	188	190	0%	26,150	50億2860万	0%	52.26	1.06
06/16	186	190	186	190	+2.15%	68,950	50億2860万	0%	52.26	1.06
06/15	186	190	186	186	0%	101,300	49億2274万	-2.62%	51.16	1.04
06/14	190	190	186	186	-2.11%	152,550	49億2274万	-3.63%	51.16	1.04
06/13	192	192	188	190	-1.04%	75,450	50億2860万	-2.06%	52.26	1.06
06/12	192	192	188	192	+1.05%	81,850	50億8154万	-2.04%	52.81	1.07
06/09	190	192	188	190	+1.06%	50,550	50億2860万	-3.55%	52.26	1.06
06/08	190	192	188	188	-1.05%	101,800	49億7567万	-5.53%	51.71	1.05
06/07	194	194	188	190	-2.06%	162,150	50億2860万	-5%	52.26	1.06
06/06	194	194	190	194	0%	181,250	51億3447万	-3.96%	53.36	1.09
06/05	196	196	190	194	+1.04%	360,800	51億3447万	-4.9%	53.36	1.09
06/02	190	232	188	192	+3.23%	3,386,150	50億8154万	-6.8%	52.81	1.07
06/01	182	186	182	186	+2.2%	93,800	49億2274万	-10.58%	51.16	1.04
05/31	184	184	180	182	-1.09%	102,950	48億1687万	-13.33%	50.06	1.02
05/30	182	186	182	184	0%	86,000	48億6981万	-12.8%	50.61	1.03
05/29	186	186	180	184	+1.1%	125,400	48億6981万	-13.62%	50.61	1.03
05/26	188	188	182	182	-2.15%	82,050	48億1687万	-15.74%	50.06	1.02
05/25	192	194	186	186	-2.11%	74,300	49億2274万	-14.68%	51.16	1.04
05/24	186	196	186	190	+3.26%	78,600	50億2860万	-13.64%	52.26	1.06
05/23	194	194	184	184	-4.17%	214,350	48億6981万	-16.74%	50.61	1.03
05/22	198	200	190	192	-2.04%	100,800	50億8154万	-13.9%	52.81	1.07
05/19	194	198	194	196	+2.08%	85,550	51億8740万	-12.11%	53.91	1.1
05/18	202	202	190	192	-4%	406,550	50億8154万	-13.9%	52.81	1.07
05/17	198	202	198	200	0%	92,800	52億9327万	-10.31%	55.01	1.12
05/16	204	204	194	200	0%	239,500	52億9327万	-10.31%	55.01	1.12
05/15	204	214	198	200	-9.91%	671,700	52億9327万	-9.91%	55.01	1.12
05/12	220	224	218	222	+0.91%	115,700	58億7553万	+0.45%	61.06	1.24
05/11	224	226	220	220	-2.65%	106,200	58億2260万	0%	60.51	1.23
05/10	232	232	224	226	-2.59%	114,650	59億8139万	+3.2%	62.16	1.26
05/09	230	236	228	232	+1.75%	134,150	61億4019万	+6.91%	63.81	1.3
05/08	228	234	224	228	+1.79%	179,000	60億3433万	+5.56%	62.71	1.28
05/02	230	232	220	224	-3.45%	232,800	59億2846万	+4.67%	61.61	1.25
05/01	240	242	228	232	-3.33%	232,300	61億4019万	+8.92%	63.81	1.3
04/28	244	244	238	240	-0.83%	132,650	63億5192万	+13.74%	66.01	1.34
04/27	238	248	234	242	+2.54%	431,750	64億486万	+15.79%	66.56	1.35
04/26	238	242	234	236	-0.84%	143,950	62億4606万	+14.56%	64.91	1.32
04/25	226	240	226	238	+5.31%	204,400	62億9899万	+16.67%	65.46	1.33
04/24	226	230	224	226	0%	117,400	59億8139万	+11.88%	62.16	1.26
04/21	240	242	226	226	-5.04%	300,150	59億8139万	+13%	62.16	1.26
04/20	244	248	238	238	-4.03%	260,000	62億9899万	+19.6%	65.46	1.33
04/19	230	254	226	248	+6.9%	684,350	65億6365万	+25.89%	68.21	1.39
04/18	232	236	222	232	0%	260,000	61億4019万	+19.59%	63.81	1.3
04/17	220	232	212	232	+5.45%	476,900	61億4019万	+20.83%	63.81	1.3
04/14	232	234	216	220	-3.51%	598,650	58億2260万	+15.79%	60.51	1.23
04/13	198	238	198	228	+14%	1,979,700	60億3433万	+20.63%	62.71	1.28
04/12	198	200	194	200	+1.01%	228,900	52億9327万	+6.38%	55.01	1.12
04/11	196	200	194	198	+2.06%	283,150	52億4034万	+5.88%	54.46	1.11
04/10	190	196	190	194	+3.19%	260,300	51億3447万	+3.74%	53.36	1.09
04/07	182	192	180	188	+4.44%	287,800	49億7567万	+1.08%	51.71	1.05
04/06	182	184	180	180	-1.1%	84,100	47億6394万	-3.23%	49.51	1.01
04/05	188	188	182	182	-4.21%	79,050	48億1687万	-2.15%	50.06	1.02
04/04	190	190	188	190	0%	48,100	50億2860万	+2.15%	52.26	1.06
04/03	188	190	188	190	+1.06%	51,150	50億2860万	+2.15%	52.26	1.06
03/31	190	190	186	188	0%	126,200	49億7567万	+1.08%	97.44	1.07
03/30	186	190	186	188	-1.05%	205,900	49億7567万	+1.62%	97.44	1.07
03/29	186	190	186	190	+1.06%	129,600	50億2860万	+2.7%	98.47	1.09
03/28	186	188	184	188	+1.08%	180,800	49億7567万	+1.62%	97.44	1.07
03/27	188	188	184	186	0%	161,700	49億2274万	+1.09%	96.4	1.06
03/24	186	186	184	186	0%	120,150	49億2274万	+1.09%	96.4	1.06
03/23	186	188	184	186	0%	133,700	49億2274万	+1.09%	96.4	1.06
03/22	184	186	182	186	+2.2%	174,500	49億2274万	+1.09%	96.4	1.06
03/20	186	186	182	182	-2.15%	62,000	48億1687万	-1.09%	94.33	1.04
03/17	186	188	184	186	+2.2%	61,900	49億2274万	+1.09%	96.4	1.06
03/16	184	184	182	182	-2.15%	50,800	48億1687万	-1.09%	94.33	1.04
03/15	182	186	182	186	+1.09%	121,050	49億2274万	+1.09%	96.4	1.06

テルマー湯 HD（3521）の株価チャート

2023/03/15～2023/08/08

株価推移

開示資料

決算

株式

チャート