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8月24日まで完全無料無料で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

2025/07/04

2025/02/07～2025/07/04

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
07/04	158	158	156	156	-1.27%	45,100	41億2875万	+0.65%	25.75	0.85
07/03	163	163	157	158	-3.07%	70,200	41億8168万	+1.94%	26.08	0.86
07/02	163	163	157	163	0%	152,700	43億1401万	+5.16%	26.9	0.89
07/01	155	171	155	163	+5.16%	395,500	43億1401万	+5.84%	26.9	0.89
06/30	157	159	154	155	-1.27%	106,100	41億228万	+0.65%	25.58	0.85
06/27	157	159	155	157	0%	36,400	41億5521万	+1.95%	25.91	0.86
06/26	159	159	154	157	-1.26%	174,800	41億5521万	+2.61%	25.91	0.86
06/25	159	159	157	159	0%	22,100	42億815万	+3.92%	26.24	0.87
06/24	157	160	157	159	+1.27%	65,100	42億815万	+3.92%	26.24	0.87
06/23	158	159	156	157	-0.63%	33,600	41億5521万	+3.29%	25.91	0.86
06/20	162	164	158	158	-2.47%	79,300	41億8168万	+3.95%	26.08	0.86
06/19	161	162	160	162	+1.89%	41,700	42億8755万	+7.28%	26.74	0.88
06/18	157	161	155	159	+1.27%	86,400	42億815万	+6%	26.24	0.87
06/17	159	159	155	157	0%	54,000	41億5521万	+4.67%	25.91	0.86
06/16	161	161	155	157	-0.63%	139,100	41億5521万	+4.67%	25.91	0.86
06/13	152	160	151	158	+3.95%	537,500	41億8168万	+5.33%	26.08	0.86
06/12	151	152	149	152	+0.66%	18,500	40億2288万	+2.01%	25.09	0.83
06/11	150	151	148	151	+1.34%	33,000	39億9642万	+1.34%	24.92	0.82
06/10	145	149	145	149	+2.05%	31,300	39億4348万	0%	24.59	0.81
06/09	149	149	143	146	-1.35%	154,500	38億6408万	-2.01%	24.1	0.8
06/06	151	151	148	148	-1.99%	46,200	39億1702万	-0.67%	24.43	0.81
06/05	151	152	150	151	+0.67%	26,100	39億9642万	+1.34%	24.92	0.82
06/04	150	151	150	150	0%	32,400	39億6995万	+1.35%	24.76	0.82
06/03	151	151	150	150	-1.32%	22,500	39億6995万	+1.35%	24.76	0.82
06/02	151	152	150	152	+0.66%	21,600	40億2288万	+2.7%	25.09	0.83
05/30	151	152	150	151	-0.66%	21,700	39億9642万	+2.72%	24.92	0.82
05/29	152	152	149	152	0%	51,500	40億2288万	+3.4%	25.09	0.83
05/28	150	153	149	152	+1.33%	83,200	40億2288万	+3.4%	25.09	0.83
05/27	148	150	148	150	+0.67%	25,100	39億6995万	+2.74%	24.76	0.82
05/26	149	150	147	149	+0.68%	33,500	39億4348万	+2.05%	24.59	0.81
05/23	148	149	146	148	+0.68%	32,900	39億1702万	+1.37%	24.43	0.81
05/22	148	148	146	147	-1.34%	23,300	38億9055万	+1.38%	24.26	0.8
05/21	148	150	146	149	+2.76%	61,800	39億4348万	+2.76%	24.59	0.81
05/20	146	147	145	145	0%	50,200	38億3762万	0%	23.93	0.79
05/19	145	147	145	145	-0.68%	47,700	38億3762万	0%	23.93	0.79
05/16	148	148	144	146	-0.68%	111,600	38億6408万	+1.39%	24.1	0.8
05/15	147	149	146	147	-1.34%	116,500	38億9055万	+2.08%	24.26	0.8
05/14	155	157	144	149	-3.25%	474,900	39億4348万	+4.2%	24.59	0.81
05/13	152	155	150	154	+1.99%	202,600	40億7582万	+8.45%	25.42	0.84
05/12	148	151	148	151	+3.42%	77,800	39億9642万	+7.09%	24.92	0.82
05/09	145	149	145	146	+0.69%	47,400	38億6408万	+3.55%	24.1	0.8
05/08	147	148	145	145	-0.68%	43,100	38億3762万	+2.84%	23.93	0.79
05/07	149	149	146	146	0%	61,600	38億6408万	+3.55%	24.1	0.8
05/02	147	147	144	146	0%	31,800	38億6408万	+2.82%	24.1	0.8
05/01	147	147	143	146	-0.68%	47,600	38億6408万	+2.82%	24.1	0.8
04/30	146	147	143	147	+0.68%	62,000	38億9055万	+2.8%	24.26	0.8
04/28	142	146	142	146	+2.82%	61,100	38億6408万	+1.39%	24.1	0.8
04/25	141	143	141	142	+0.71%	25,000	37億5822万	-1.39%	23.44	0.78
04/24	143	143	141	141	-1.4%	31,000	37億3175万	-2.76%	23.27	0.77
04/23	143	143	141	143	+0.7%	61,900	37億8469万	-2.05%	23.6	0.78
04/22	141	152	137	142	-0.7%	513,500	37億5822万	-3.4%	23.44	0.78
04/21	143	145	142	143	-2.05%	66,800	37億8469万	-3.38%	23.6	0.78
04/18	142	146	141	146	+2.82%	106,300	38億6408万	-2.01%	24.1	0.8
04/17	139	142	139	142	+2.16%	51,900	37億5822万	-4.7%	23.44	0.78
04/16	142	142	138	139	-1.42%	67,700	36億7882万	-7.33%	22.94	0.76
04/15	140	142	139	141	+1.44%	69,500	37億3175万	-6.62%	23.27	0.77
04/14	141	142	139	139	-1.42%	81,300	36億7882万	-9.15%	22.94	0.76
04/11	133	141	133	141	+0.71%	127,500	37億3175万	-8.44%	23.27	0.77
04/10	139	140	136	140	+7.69%	218,100	37億529万	-10.26%	23.11	0.76
04/09	132	134	128	130	-4.41%	197,100	34億4062万	-17.2%	21.46	0.71
04/08	131	137	130	136	+9.68%	164,500	35億9942万	-14.47%	22.45	0.74
04/07	122	141	120	124	-9.49%	2,060,100	32億8182万	-22.98%	20.47	0.68
04/04	134	145	129	137	-0.72%	1,600,700	36億2589万	-15.95%	22.61	0.75
04/03	137	140	135	138	-1.43%	180,900	36億5235万	-16.36%	22.78	0.75
04/02	143	144	140	140	-2.1%	159,600	37億529万	-15.66%	23.11	0.76
04/01	153	168	142	143	-5.3%	1,805,700	37億8469万	-13.86%	23.6	0.78
03/31	153	154	148	151	-2.58%	229,700	39億9642万	-8.48%	20.85	0.81
03/28	157	160	153	155	-5.49%	245,800	41億228万	-6.06%	21.4	0.83
03/27	169	169	162	164	-1.2%	228,100	43億4048万	0%	22.64	0.88
03/26	164	170	164	166	+1.84%	93,000	43億9341万	+1.84%	22.92	0.89
03/25	166	166	163	163	0%	56,400	43億1401万	+1.24%	22.51	0.88
03/24	167	167	163	163	-2.4%	75,700	43億1401万	+1.88%	22.51	0.88
03/21	168	169	165	167	0%	106,400	44億1988万	+5.03%	23.06	0.9
03/19	164	171	164	167	+2.45%	214,200	44億1988万	+5.7%	23.06	0.9
03/18	162	165	160	163	+2.52%	151,700	43億1401万	+4.49%	22.51	0.88
03/17	162	163	159	159	-1.85%	138,100	42億815万	+2.58%	21.95	0.85
03/14	162	164	160	162	0%	144,400	42億8755万	+5.19%	22.37	0.87
03/13	172	179	162	162	-2.99%	591,700	42億8755万	+5.19%	22.37	0.87
03/12	165	171	163	167	+1.83%	234,900	44億1988万	+9.87%	23.06	0.9
03/11	170	170	161	164	-5.75%	572,800	43億4048万	+8.61%	22.64	0.88
03/10	173	178	173	174	-1.14%	217,600	46億514万	+16%	24.02	0.94
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

テルマー湯 HD（3521）の株価チャート

2025/02/07～2025/07/04

株価推移

開示資料

決算

株式

チャート