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

2024/06/28

2024/02/02～2024/06/28

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
2024
06/28	131	134	130	134	+2.29%	118,800	35億4649万	+4.69%	18.5	0.72
06/27	129	131	129	131	+1.55%	52,500	34億6709万	+2.34%	18.09	0.7
06/26	130	130	129	129	-0.77%	28,800	34億1416万	+0.78%	17.81	0.69
06/25	129	130	129	130	0%	7,100	34億4062万	+1.56%	17.95	0.7
06/24	130	130	128	130	+1.56%	20,900	34億4062万	+1.56%	17.95	0.7
06/21	128	129	127	128	+0.79%	26,600	33億8769万	+0.79%	17.67	0.69
06/20	128	128	127	127	-0.78%	2,700	33億6122万	0%	17.54	0.68
06/19	128	128	127	128	0%	14,500	33億8769万	+0.79%	17.67	0.69
06/18	128	128	127	128	+0.79%	10,900	33億8769万	+0.79%	17.67	0.69
06/17	128	129	127	127	-1.55%	25,400	33億6122万	-0.78%	17.54	0.68
06/14	128	129	127	129	+0.78%	27,000	34億1416万	+0.78%	17.81	0.69
06/13	129	129	127	128	-0.78%	20,400	33億8769万	0%	17.67	0.69
06/12	129	129	128	129	+0.78%	20,400	34億1416万	+0.78%	17.81	0.69
06/11	128	129	128	128	0%	15,300	33億8769万	0%	17.67	0.69
06/10	127	128	127	128	+0.79%	14,900	33億8769万	0%	17.67	0.69
06/07	128	128	127	127	0%	7,500	33億6122万	-0.78%	17.54	0.68
06/06	128	128	127	127	0%	23,200	33億6122万	-0.78%	17.54	0.68
06/05	127	128	126	127	-0.78%	17,500	33億6122万	-0.78%	17.54	0.68
06/04	127	128	127	128	0%	21,100	33億8769万	0%	17.67	0.69
06/03	127	128	127	128	+0.79%	27,900	33億8769万	0%	17.67	0.69
05/31	126	127	126	127	+0.79%	21,300	33億6122万	-0.78%	17.54	0.68
05/30	126	127	126	126	0%	22,800	33億3476万	-1.56%	17.4	0.68
05/29	128	128	126	126	-1.56%	15,800	33億3476万	-1.56%	17.4	0.68
05/28	126	128	126	128	+1.59%	31,100	33億8769万	0%	17.67	0.69
05/27	127	128	126	126	-0.79%	14,300	33億3476万	-1.56%	17.4	0.68
05/24	126	128	126	127	-0.78%	36,600	33億6122万	-0.78%	17.54	0.68
05/23	126	128	126	128	+0.79%	12,200	33億8769万	0%	17.67	0.69
05/22	127	127	126	127	+0.79%	9,400	33億6122万	-0.78%	17.54	0.68
05/21	129	129	126	126	-2.33%	77,800	33億3476万	-2.33%	17.4	0.68
05/20	127	129	127	129	+1.57%	29,800	34億1416万	0%	17.81	0.69
05/17	127	127	126	127	+0.79%	18,700	33億6122万	-2.31%	17.54	0.68
05/16	130	130	125	126	-1.56%	130,400	33億3476万	-3.08%	17.4	0.68
05/15	130	131	128	128	-2.29%	121,100	33億8769万	-1.54%	17.67	0.69
05/14	129	132	128	131	+2.34%	64,500	34億6709万	0%	18.09	0.7
05/13	128	129	127	128	0%	23,400	33億8769万	-2.29%	17.67	0.69
05/10	130	130	127	128	-0.78%	79,200	33億8769万	-2.29%	17.67	0.69
05/09	130	131	129	129	-0.77%	7,700	34億1416万	-2.27%	17.81	0.69
05/08	128	130	128	130	+1.56%	45,000	34億4062万	-1.52%	17.95	0.7
05/07	129	129	127	128	0%	47,900	33億8769万	-3.76%	17.67	0.69
05/02	128	128	127	128	0%	11,200	33億8769万	-3.76%	17.67	0.69
05/01	128	128	126	128	+0.79%	20,500	33億8769万	-4.48%	17.67	0.69
04/30	125	127	125	127	+1.6%	40,300	33億6122万	-5.22%	17.54	0.68
04/26	127	128	125	125	-1.57%	131,900	33億829万	-7.41%	17.26	0.67
04/25	128	129	126	127	-1.55%	52,700	33億6122万	-6.62%	17.54	0.68
04/24	129	131	128	129	-0.77%	57,000	34億1416万	-5.15%	17.81	0.69
04/23	129	130	128	130	+1.56%	18,800	34億4062万	-5.11%	17.95	0.7
04/22	127	129	127	128	+0.79%	31,200	33億8769万	-6.57%	17.67	0.69
04/19	131	131	126	127	-3.05%	138,900	33億6122万	-7.97%	17.54	0.68
04/18	130	132	130	131	+1.55%	34,000	34億6709万	-5.07%	18.09	0.7
04/17	132	133	129	129	-2.27%	105,600	34億1416万	-7.19%	17.81	0.69
04/16	134	134	132	132	-1.49%	39,200	34億9356万	-5.04%	18.23	0.71
04/15	136	137	134	134	-1.47%	45,100	35億4649万	-4.29%	18.5	0.72
04/12	138	138	136	136	-1.45%	18,000	35億9942万	-2.86%	18.78	0.73
04/11	137	138	135	138	+0.73%	24,100	36億5235万	-1.43%	19.05	0.74
04/10	137	139	137	137	0%	44,300	36億2589万	-2.14%	18.92	0.74
04/09	134	139	133	137	+2.24%	101,800	36億2589万	-2.14%	18.92	0.74
04/08	135	137	132	134	-0.74%	82,600	35億4649万	-4.29%	18.5	0.72
04/05	135	136	134	135	-1.46%	65,800	35億7295万	-3.57%	18.64	0.73
04/04	137	139	135	137	0%	49,000	36億2589万	-2.14%	18.92	0.74
04/03	138	138	136	137	-2.14%	63,300	36億2589万	-2.14%	18.92	0.74
04/02	138	140	138	140	+1.45%	27,800	37億529万	0%	19.33	0.75
04/01	141	141	138	138	-2.13%	69,600	36億5235万	-1.43%	19.05	0.74
03/29	140	141	139	141	+0.71%	43,200	37億3175万	+0.71%	38.77	0.79
03/28	138	141	136	140	-4.11%	197,000	37億529万	0%	38.49	0.78
03/27	147	147	143	146	+1.39%	178,200	38億6408万	+4.29%	40.14	0.82
03/26	149	161	142	144	0%	585,400	38億1115万	+3.6%	39.59	0.81
03/25	142	146	141	144	+1.41%	75,600	38億1115万	+4.35%	39.59	0.81
03/22	142	142	140	142	+0.71%	35,000	37億5822万	+2.9%	39.04	0.79
03/21	143	143	141	141	-0.7%	30,200	37億3175万	+2.17%	38.77	0.79
03/19	143	143	141	142	+0.71%	14,300	37億5822万	+3.65%	39.04	0.79
03/18	143	143	141	141	-0.7%	33,300	37億3175万	+2.92%	38.77	0.79
03/15	142	142	140	142	0%	17,000	37億5822万	+3.65%	39.04	0.79
03/14	142	142	140	142	0%	39,100	37億5822万	+4.41%	39.04	0.79
03/13	142	142	141	142	+0.71%	28,200	37億5822万	+4.41%	39.04	0.79
03/12	137	141	137	141	+2.17%	32,100	37億3175万	+4.44%	38.77	0.79
03/11	142	142	138	138	-0.72%	56,300	36億5235万	+2.22%	37.94	0.77
03/08	138	139	137	139	+1.46%	38,400	36億7882万	+3.73%	38.22	0.78
03/07	137	137	136	137	+0.74%	30,900	36億2589万	+2.24%	37.67	0.77
03/06	137	138	135	136	0%	89,900	35億9942万	+1.49%	37.39	0.76
03/05	137	138	135	136	-1.45%	42,000	35億9942万	+1.49%	37.39	0.76
03/04	140	140	136	138	-0.72%	59,100	36億5235万	+2.99%	37.94	0.77
03/01	136	142	135	139	+2.96%	74,800	36億7882万	+3.73%	38.22	0.78
02/29	139	141	135	135	-2.88%	95,100	35億7295万	+0.75%	37.12	0.76
02/28	138	139	137	139	+0.72%	43,000	36億7882万	+3.73%	38.22	0.78
02/27	136	138	135	138	+1.47%	53,500	36億5235万	+3.76%	37.94	0.77
02/26	137	138	136	136	-0.73%	24,800	35億9942万	+2.26%	37.39	0.76
02/22	138	138	136	137	-1.44%	46,700	36億2589万	+3.01%	37.67	0.77
02/21	135	139	133	139	+2.96%	107,400	36億7882万	+4.51%	38.22	0.78
02/20	134	135	133	135	+1.5%	33,500	35億7295万	+1.5%	37.12	0.76
02/19	132	135	131	133	+2.31%	71,300	35億2002万	0%	36.57	0.74
02/16	131	132	130	130	0%	58,700	34億4062万	-2.26%	35.74	0.73
02/15	133	133	130	130	-2.26%	73,300	34億4062万	-2.26%	35.74	0.73
02/14	134	134	132	133	-0.75%	40,200	35億2002万	0%	36.57	0.74
02/13	134	134	132	134	+0.75%	30,100	35億4649万	+0.75%	36.84	0.75
02/09	136	136	132	133	+0.76%	87,900	35億2002万	0%	36.57	0.74
02/08	130	133	130	132	+2.33%	37,100	34億9356万	-0.75%	36.29	0.74
02/07	131	131	129	129	-1.53%	52,600	34億1416万	-3.01%	35.47	0.72
02/06	132	133	131	131	0%	28,000	34億6709万	-1.5%	36.02	0.73
02/05	132	132	130	131	0%	140,300	34億6709万	-1.5%	36.02	0.73
02/02	133	133	131	131	0%	73,400	34億6709万	-1.5%	36.02	0.73

テルマー湯 HD（3521）の株価チャート

2024/02/02～2024/06/28

株価推移

開示資料

決算

株式

チャート