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

2025/03/07

2024/10/08～2025/03/07

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
2025
03/07	182	186	176	176	-2.76%	784,800	46億5808万	+18.92%	24.3	0.95
03/06	176	185	172	181	+1.69%	661,200	47億9041万	+23.97%	24.99	0.97
03/05	174	182	169	178	+0.56%	604,200	47億1101万	+23.61%	24.58	0.96
03/04	179	181	172	177	-1.67%	477,900	46億8454万	+24.65%	24.44	0.95
03/03	185	190	174	180	-1.1%	1,791,600	47億6394万	+28.57%	24.85	0.97
02/28	168	182	157	182	+5.2%	2,029,300	48億1687万	+31.88%	25.13	0.98
02/27	179	202	168	173	+2.37%	9,826,700	45億7868万	+27.21%	23.89	0.93
02/26	133	183	129	169	+27.07%	13,163,900	44億7281万	+26.12%	23.33	0.91
02/25	136	136	133	133	-0.75%	84,100	35億2002万	+0.76%	18.36	0.72
02/21	135	135	134	134	-0.74%	54,700	35億4649万	+1.52%	18.5	0.72
02/20	134	136	134	135	0%	34,400	35億7295万	+3.05%	18.64	0.73
02/19	135	135	133	135	+0.75%	29,400	35億7295万	+3.05%	18.64	0.73
02/18	138	138	134	134	-2.19%	31,000	35億4649万	+3.08%	18.5	0.72
02/17	136	137	135	137	+3.01%	36,400	36億2589万	+5.38%	18.92	0.74
02/14	132	135	132	133	+0.76%	60,400	35億2002万	+2.31%	18.36	0.72
02/13	135	135	132	132	-0.75%	75,300	34億9356万	+2.33%	18.23	0.71
02/12	134	135	133	133	-1.48%	60,900	35億2002万	+3.1%	18.36	0.72
02/10	137	137	132	135	0%	95,500	35億7295万	+5.47%	18.64	0.73
02/07	139	140	129	135	-4.26%	383,900	35億7295万	+5.47%	18.64	0.73
02/06	139	141	136	141	+1.44%	130,800	37億3175万	+11.02%	19.47	0.76
02/05	134	139	133	139	+5.3%	144,100	36億7882万	+10.32%	19.19	0.75
02/04	132	137	131	132	+1.54%	234,400	34億9356万	+6.45%	18.23	0.71
02/03	130	132	129	130	0%	51,300	34億4062万	+4.84%	17.95	0.7
01/31	127	130	127	130	+4.84%	61,500	34億4062万	+5.69%	17.95	0.7
01/30	132	132	124	124	-6.06%	336,900	32億8182万	+1.64%	17.12	0.67
01/29	131	132	130	132	0%	33,900	34億9356万	+8.2%	18.23	0.71
01/28	131	132	130	132	0%	41,400	34億9356万	+9.09%	18.23	0.71
01/27	129	132	128	132	+2.33%	80,200	34億9356万	+10%	18.23	0.71
01/24	128	129	127	129	+0.78%	80,400	34億1416万	+7.5%	17.81	0.69
01/23	129	129	128	128	0%	34,200	33億8769万	+7.56%	17.67	0.69
01/22	124	130	124	128	+3.23%	114,700	33億8769万	+8.47%	17.67	0.69
01/21	123	124	122	124	+0.81%	22,900	32億8182万	+5.08%	17.12	0.67
01/20	121	125	121	123	+1.65%	52,200	32億5536万	+4.24%	16.98	0.66
01/17	121	122	121	121	-0.82%	81,300	32億243万	+3.42%	16.71	0.65
01/16	125	125	122	122	-2.4%	157,700	32億2889万	+4.27%	16.84	0.66
01/15	125	126	123	125	-0.79%	67,000	33億829万	+6.84%	17.26	0.67
01/14	132	132	121	126	-3.82%	182,300	33億3476万	+8.62%	17.4	0.68
01/10	129	132	129	131	+1.55%	128,300	34億6709万	+12.93%	18.09	0.7
01/09	124	134	124	129	+4.88%	323,200	34億1416万	+12.17%	17.81	0.69
01/08	122	124	122	123	+1.65%	53,500	32億5536万	+6.96%	16.98	0.66
01/07	118	123	117	121	+3.42%	165,000	32億243万	+6.14%	16.71	0.65
01/06	115	120	115	117	+2.63%	285,700	30億9656万	+2.63%	16.15	0.63
2024
12/30	115	115	113	114	0%	67,200	30億1716万	0%	15.74	0.61
12/27	115	115	114	114	+0.88%	68,600	30億1716万	0%	15.74	0.61
12/26	113	115	112	113	+0.89%	124,100	29億9069万	-0.88%	15.6	0.61
12/25	113	113	112	112	-0.88%	64,100	29億6423万	-1.75%	15.46	0.6
12/24	114	114	113	113	0%	23,800	29億9069万	-0.88%	15.6	0.61
12/23	113	114	113	113	0%	36,800	29億9069万	-0.88%	15.6	0.61
12/20	113	114	113	113	+0.89%	41,700	29億9069万	-0.88%	15.6	0.61
12/19	112	113	112	112	0%	44,000	29億6423万	-1.75%	15.46	0.6
12/18	113	113	112	112	-0.88%	26,100	29億6423万	-1.75%	15.46	0.6
12/17	113	113	111	113	+0.89%	198,300	29億9069万	-0.88%	15.6	0.61
12/16	113	114	112	112	-1.75%	99,400	29億6423万	-2.61%	15.46	0.6
12/13	114	115	113	114	-0.87%	37,000	30億1716万	-0.87%	15.74	0.61
12/12	115	115	114	115	0%	10,800	30億4363万	-0.86%	15.88	0.62
12/11	115	116	114	115	0%	82,100	30億4363万	-0.86%	15.88	0.62
12/10	116	116	114	115	-0.86%	57,600	30億4363万	0%	15.88	0.62
12/09	114	116	114	116	+2.65%	77,800	30億7009万	+0.87%	16.02	0.62
12/06	114	115	113	113	-1.74%	55,200	29億9069万	-1.74%	15.6	0.61
12/05	117	117	113	115	-1.71%	76,500	30億4363万	0%	15.88	0.62
12/04	115	117	113	117	+1.74%	103,900	30億9656万	+1.74%	16.15	0.63
12/03	114	115	113	115	0%	42,900	30億4363万	+0.88%	15.88	0.62
12/02	115	115	114	115	0%	36,800	30億4363万	+0.88%	15.88	0.62
11/29	114	115	114	115	+1.77%	34,500	30億4363万	+0.88%	15.88	0.62
11/28	114	115	113	113	-0.88%	39,400	29億9069万	-0.88%	15.6	0.61
11/27	116	116	113	114	-0.87%	84,300	30億1716万	0%	15.74	0.61
11/26	117	117	115	115	-0.86%	40,500	30億4363万	+0.88%	15.88	0.62
11/25	115	117	114	116	+1.75%	107,600	30億7009万	+1.75%	16.02	0.62
11/22	114	114	113	114	+0.88%	40,400	30億1716万	0%	15.74	0.61
11/21	115	116	111	113	-1.74%	255,100	29億9069万	-0.88%	15.6	0.61
11/20	115	116	114	115	0%	55,100	30億4363万	+0.88%	15.88	0.62
11/19	115	116	114	115	+0.88%	40,800	30億4363万	+1.77%	15.88	0.62
11/18	114	116	114	114	0%	57,200	30億1716万	+0.88%	15.74	0.61
11/15	113	116	111	114	+0.88%	177,400	30億1716万	+0.88%	15.74	0.61
11/14	120	129	110	113	-2.59%	813,500	29億9069万	0%	15.6	0.61
11/13	118	118	114	116	-3.33%	324,900	30億7009万	+2.65%	16.02	0.62
11/12	119	120	116	120	0%	256,100	31億7596万	+6.19%	16.57	0.65
11/11	121	122	116	120	-4.76%	885,600	31億7596万	+6.19%	16.57	0.65
11/08	124	151	121	126	+10.53%	7,481,200	33億3476万	+11.5%	17.4	0.68
11/07	113	117	112	114	+0.88%	99,100	30億1716万	+0.88%	15.74	0.61
11/06	113	113	111	113	+0.89%	26,600	29億9069万	0%	15.6	0.61
11/05	111	112	110	112	+1.82%	21,600	29億6423万	-0.88%	15.46	0.6
11/01	108	111	108	110	+0.92%	23,000	29億1130万	-2.65%	15.19	0.59
10/31	110	110	108	109	0%	55,800	28億8483万	-3.54%	15.05	0.59
10/30	111	112	109	109	-2.68%	158,600	28億8483万	-3.54%	15.05	0.59
10/29	112	112	110	112	+0.9%	26,100	29億6423万	-1.75%	15.46	0.6
10/28	110	112	110	111	+0.91%	22,500	29億3776万	-2.63%	15.33	0.6
10/25	114	114	110	110	-3.51%	65,100	29億1130万	-3.51%	15.19	0.59
10/24	111	114	110	114	+2.7%	37,400	30億1716万	0%	15.74	0.61
10/23	113	113	111	111	-0.89%	17,600	29億3776万	-2.63%	15.33	0.6
10/22	113	113	111	112	0%	32,500	29億6423万	-1.75%	15.46	0.6
10/21	112	113	112	112	0%	17,700	29億6423万	-1.75%	15.46	0.6
10/18	113	113	112	112	-0.88%	4,100	29億6423万	-1.75%	15.46	0.6
10/17	112	113	112	113	+0.89%	26,200	29億9069万	-0.88%	15.6	0.61
10/16	112	113	111	112	0%	32,900	29億6423万	-1.75%	15.46	0.6
10/15	113	114	112	112	-1.75%	26,000	29億6423万	-1.75%	15.46	0.6
10/11	113	115	112	114	0%	46,500	30億1716万	-0.87%	15.74	0.61
10/10	115	115	113	114	0%	26,100	30億1716万	-0.87%	15.74	0.61
10/09	114	115	114	114	0%	9,800	30億1716万	-0.87%	15.74	0.61
10/08	115	116	114	114	-0.87%	22,600	30億1716万	-0.87%	15.74	0.61

テルマー湯 HD（3521）の株価チャート

2024/10/08～2025/03/07

株価推移

開示資料

決算

株式

チャート