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

2024/10/07

2024/05/15～2024/10/07

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
10/07	116	116	115	115	-0.86%	16,100	30億4363万	0%	15.88	0.62
10/04	116	117	115	116	0%	51,200	30億7009万	+0.87%	16.02	0.62
10/03	115	116	115	116	+1.75%	21,900	30億7009万	+0.87%	16.02	0.62
10/02	116	116	114	114	-1.72%	28,800	30億1716万	-0.87%	15.74	0.61
10/01	116	116	115	116	+0.87%	11,800	30億7009万	+0.87%	16.02	0.62
09/30	114	115	112	115	+0.88%	35,300	30億4363万	0%	15.88	0.62
09/27	116	116	114	114	-1.72%	21,600	30億1716万	-0.87%	15.74	0.61
09/26	115	116	115	116	+0.87%	23,000	30億7009万	+0.87%	16.02	0.62
09/25	116	116	115	115	-0.86%	15,400	30億4363万	0%	15.88	0.62
09/24	117	117	115	116	-0.85%	26,100	30億7009万	+0.87%	16.02	0.62
09/20	117	118	116	117	+0.86%	19,800	30億9656万	+1.74%	16.15	0.63
09/19	116	116	114	116	+0.87%	13,800	30億7009万	+0.87%	16.02	0.62
09/18	116	116	114	115	0%	20,700	30億4363万	0%	15.88	0.62
09/17	114	115	113	115	+1.77%	21,300	30億4363万	0%	15.88	0.62
09/13	114	115	113	113	0%	25,700	29億9069万	-1.74%	15.6	0.61
09/12	113	115	112	113	+0.89%	65,000	29億9069万	-1.74%	15.6	0.61
09/11	116	130	112	112	-0.88%	506,600	29億6423万	-2.61%	15.46	0.6
09/10	114	116	113	113	0%	29,500	29億9069万	-1.74%	15.6	0.61
09/09	112	115	112	113	-0.88%	34,900	29億9069万	-0.88%	15.6	0.61
09/06	115	115	113	114	-1.72%	34,200	30億1716万	-0.87%	15.74	0.61
09/05	113	117	113	116	+3.57%	43,100	30億7009万	+0.87%	16.02	0.62
09/04	117	117	112	112	-5.88%	135,200	29億6423万	-3.45%	15.46	0.6
09/03	118	119	117	119	+1.71%	13,400	31億4949万	+2.59%	16.43	0.64
09/02	119	119	116	117	-1.68%	39,900	30億9656万	0%	16.15	0.63
08/30	119	123	118	119	+1.71%	82,400	31億4949万	+1.71%	16.43	0.64
08/29	119	119	117	117	-1.68%	51,600	30億9656万	-0.85%	16.15	0.63
08/28	116	120	115	119	+2.59%	195,500	31億4949万	+0.85%	16.43	0.64
08/27	116	116	114	116	+1.75%	20,000	30億7009万	-2.52%	16.02	0.62
08/26	114	115	112	114	0%	45,600	30億1716万	-5%	15.74	0.61
08/23	115	116	114	114	-0.87%	21,100	30億1716万	-5%	15.74	0.61
08/22	116	117	113	115	-1.71%	53,000	30億4363万	-4.96%	15.88	0.62
08/21	114	117	113	117	+1.74%	37,300	30億9656万	-4.1%	16.15	0.63
08/20	114	115	113	115	+1.77%	13,000	30億4363万	-5.74%	15.88	0.62
08/19	115	116	112	113	-0.88%	60,300	29億9069万	-8.13%	15.6	0.61
08/16	115	116	113	114	0%	53,900	30億1716万	-8.06%	15.74	0.61
08/15	117	117	112	114	-2.56%	69,200	30億1716万	-8.06%	15.74	0.61
08/14	116	117	116	117	+0.86%	7,800	30億9656万	-6.4%	16.15	0.63
08/13	117	118	116	116	0%	19,700	30億7009万	-7.2%	16.02	0.62
08/09	117	118	114	116	+2.65%	60,700	30億7009万	-7.94%	16.02	0.62
08/08	113	115	111	113	0%	29,600	29億9069万	-11.02%	15.6	0.61
08/07	106	115	106	113	+4.63%	54,900	29億9069万	-11.02%	15.6	0.61
08/06	107	111	105	108	+6.93%	94,500	28億5836万	-15.63%	14.91	0.58
08/05	120	121	90	101	-17.21%	222,900	26億7310万	-21.71%	13.95	0.54
08/02	125	126	122	122	-3.17%	58,600	32億2889万	-6.87%	16.84	0.66
08/01	128	128	125	126	-1.56%	59,800	33億3476万	-3.82%	17.4	0.68
07/31	127	128	126	128	+0.79%	70,400	33億8769万	-2.29%	17.67	0.69
07/30	131	131	127	127	-3.05%	135,000	33億6122万	-3.05%	17.54	0.68
07/29	130	131	129	131	+0.77%	26,500	34億6709万	0%	18.09	0.7
07/26	130	131	129	130	+0.78%	25,300	34億4062万	-0.76%	17.95	0.7
07/25	131	132	129	129	-2.27%	34,000	34億1416万	-1.53%	17.81	0.69
07/24	133	133	131	132	-0.75%	10,900	34億9356万	+0.76%	18.23	0.71
07/23	131	133	131	133	+0.76%	14,500	35億2002万	+1.53%	18.36	0.72
07/22	132	132	130	132	0%	24,300	34億9356万	+0.76%	18.23	0.71
07/19	131	132	131	132	+0.76%	8,200	34億9356万	+1.54%	18.23	0.71
07/18	132	132	131	131	-1.5%	16,200	34億6709万	+0.77%	18.09	0.7
07/17	131	133	131	133	+2.31%	19,400	35億2002万	+2.31%	18.36	0.72
07/16	131	131	130	130	0%	26,100	34億4062万	0%	17.95	0.7
07/12	131	131	130	130	0%	23,500	34億4062万	0%	17.95	0.7
07/11	130	132	130	130	0%	33,700	34億4062万	0%	17.95	0.7
07/10	131	131	130	130	0%	29,600	34億4062万	0%	17.95	0.7
07/09	132	133	130	130	-1.52%	106,600	34億4062万	0%	17.95	0.7
07/08	133	133	132	132	0%	27,400	34億9356万	+1.54%	18.23	0.71
07/05	132	133	132	132	+0.76%	21,900	34億9356万	+2.33%	18.23	0.71
07/04	133	134	131	131	-1.5%	51,600	34億6709万	+1.55%	18.09	0.7
07/03	131	134	131	133	-0.75%	86,900	35億2002万	+3.1%	18.36	0.72
07/02	132	134	132	134	+0.75%	28,200	35億4649万	+3.88%	18.5	0.72
07/01	136	137	133	133	-0.75%	129,200	35億2002万	+3.91%	18.36	0.72
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

テルマー湯 HD（3521）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート