テルマー湯 HD（3521）の株価チャート

2026/07/07

2026/02/09～2026/07/07

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
2026
07/07	150	151	150	150	0%	9,600	39億6995万	+2.74%	22.04	0.8
07/06	151	152	149	150	0%	16,500	39億6995万	+2.74%	22.04	0.8
07/03	149	151	149	150	-0.66%	21,300	39億6995万	+2.74%	22.04	0.8
07/02	149	151	149	151	+1.34%	25,000	39億9642万	+3.42%	22.19	0.81
07/01	148	149	146	149	+2.05%	10,200	39億4348万	+2.05%	21.89	0.8
06/30	147	148	145	146	-0.68%	11,200	38億6408万	0%	21.45	0.78
06/29	147	147	145	147	-0.68%	31,600	38億9055万	+0.68%	21.6	0.79
06/26	147	148	146	148	+1.37%	8,500	39億1702万	+0.68%	21.75	0.79
06/25	147	147	145	146	-0.68%	14,300	38億6408万	-0.68%	21.45	0.78
06/24	145	147	145	147	+1.38%	12,100	38億9055万	0%	21.6	0.79
06/23	144	145	141	145	0%	93,700	38億3762万	-1.36%	21.31	0.78
06/22	145	146	144	145	-0.68%	61,000	38億3762万	-1.36%	21.31	0.78
06/19	146	146	144	146	0%	47,300	38億6408万	-1.35%	21.45	0.78
06/18	144	146	144	146	+1.39%	58,400	38億6408万	-1.35%	21.45	0.78
06/17	144	146	143	144	-0.69%	48,100	38億1115万	-2.7%	21.16	0.77
06/16	145	147	145	145	-0.68%	32,200	38億3762万	-2.03%	21.31	0.78
06/15	147	150	144	146	+0.69%	93,500	38億6408万	-2.01%	21.45	0.78
06/12	145	145	144	145	0%	40,100	38億3762万	-2.68%	21.31	0.78
06/11	145	145	143	145	0%	35,100	38億3762万	-3.33%	21.31	0.78
06/10	145	146	144	145	+0.69%	44,700	38億3762万	-3.33%	21.31	0.78
06/09	144	145	143	144	0%	21,600	38億1115万	-4%	21.16	0.77
06/08	143	145	143	144	0%	16,500	38億1115万	-4.64%	21.16	0.77
06/05	145	146	144	144	-0.69%	38,400	38億1115万	-4.64%	21.16	0.77
06/04	145	146	143	145	0%	29,100	38億3762万	-3.97%	21.31	0.78
06/03	149	149	145	145	-2.68%	109,100	38億3762万	-4.61%	21.31	0.78
06/02	148	149	147	149	0%	34,900	39億4348万	-1.97%	21.89	0.8
06/01	151	151	149	149	-1.32%	34,000	39億4348万	-1.97%	21.89	0.8
05/29	151	151	148	151	+0.67%	35,000	39億9642万	-1.31%	22.19	0.81
05/28	149	150	148	150	+0.67%	38,200	39億6995万	-1.96%	22.04	0.8
05/27	151	151	149	149	-1.32%	43,400	39億4348万	-2.61%	21.89	0.8
05/26	150	154	150	151	+0.67%	18,600	39億9642万	-1.95%	22.19	0.81
05/25	152	154	149	150	-1.32%	34,300	39億6995万	-2.6%	22.04	0.8
05/22	152	153	151	152	0%	8,400	40億2288万	-1.3%	22.33	0.81
05/21	152	153	151	152	0%	9,900	40億2288万	-1.94%	22.33	0.81
05/20	152	152	150	152	+1.33%	9,700	40億2288万	-1.94%	22.33	0.81
05/19	151	152	149	150	-0.66%	37,100	39億6995万	-3.23%	22.04	0.8
05/18	153	153	150	151	-1.31%	28,600	39億9642万	-3.21%	22.19	0.81
05/15	150	153	150	153	+2%	12,400	40億4935万	-1.92%	22.48	0.82
05/14	151	153	150	150	-3.23%	68,600	39億6995万	-3.85%	22.04	0.8
05/13	154	155	152	155	+0.65%	21,800	41億228万	-1.27%	22.78	0.83
05/12	154	154	153	154	0%	11,000	40億7582万	-1.91%	22.63	0.82
05/11	155	155	153	154	-0.65%	16,700	40億7582万	-1.91%	22.63	0.82
05/08	154	155	154	155	+0.65%	14,500	41億228万	-1.27%	22.78	0.83
05/07	156	157	153	154	+0.65%	32,300	40億7582万	-1.91%	22.63	0.82
05/01	150	154	150	153	+0.66%	18,900	40億4935万	-3.16%	22.48	0.82
04/30	152	153	149	152	0%	52,900	40億2288万	-4.4%	22.33	0.81
04/28	152	153	151	152	0%	34,300	40億2288万	-5%	22.33	0.81
04/27	157	157	152	152	-3.18%	70,200	40億2288万	-5.59%	22.33	0.81
04/24	157	157	156	157	0%	11,600	41億5521万	-2.48%	23.07	0.84
04/23	157	158	157	157	0%	15,700	41億5521万	-3.09%	23.07	0.84
04/22	158	158	157	157	0%	11,800	41億5521万	-3.68%	23.07	0.84
04/21	159	159	157	157	-0.63%	14,600	41億5521万	-4.27%	23.07	0.84
04/20	159	159	158	158	0%	14,300	41億8168万	-3.66%	23.22	0.84
04/17	157	159	157	158	+0.64%	15,100	41億8168万	-4.24%	23.22	0.84
04/16	158	159	157	157	0%	14,200	41億5521万	-4.85%	23.07	0.84
04/15	159	159	157	157	-0.63%	14,000	41億5521万	-5.42%	23.07	0.84
04/14	159	160	157	158	-0.63%	21,000	41億8168万	-5.39%	23.22	0.84
04/13	160	160	158	159	-1.24%	14,300	42億815万	-4.79%	23.36	0.85
04/10	162	162	160	161	-0.62%	8,300	42億6108万	-4.17%	23.66	0.86
04/09	163	163	160	162	0%	12,400	42億8755万	-4.14%	23.8	0.87
04/08	159	162	159	162	+2.53%	16,000	42億8755万	-4.14%	23.8	0.87
04/07	160	161	158	158	-1.25%	25,400	41億8168万	-6.51%	23.22	0.84
04/06	159	162	159	160	+0.63%	22,400	42億3461万	-5.88%	23.51	0.86
04/03	158	160	158	159	+0.63%	14,300	42億815万	-7.02%	23.36	0.85
04/02	160	162	158	158	-0.63%	28,200	41億8168万	-8.14%	23.22	0.84
04/01	159	160	158	159	+1.92%	26,300	42億815万	-7.56%	23.36	0.85
03/31	160	162	155	156	-1.89%	87,600	41億2875万	-9.83%	25.75	0.83
03/30	159	162	158	159	-7.56%	146,800	42億815万	-8.62%	26.24	0.85
03/27	174	175	171	172	-1.71%	146,200	45億5221万	-1.15%	28.39	0.92
03/26	174	175	173	175	0%	45,900	46億3161万	0%	28.88	0.94
03/25	173	175	172	175	+1.16%	62,800	46億3161万	0%	28.88	0.94
03/24	174	175	173	173	0%	28,600	45億7868万	-1.14%	28.55	0.92
03/23	175	175	172	173	-1.14%	63,600	45億7868万	-1.14%	28.55	0.92
03/19	174	176	174	175	+0.57%	29,600	46億3161万	0%	28.88	0.94
03/18	175	176	173	174	+0.58%	38,500	46億514万	-0.57%	28.72	0.93
03/17	174	174	172	173	-0.57%	23,100	45億7868万	-1.14%	28.55	0.92
03/16	174	174	173	174	+1.16%	19,000	46億514万	-1.14%	28.72	0.93
03/13	172	174	172	172	-1.15%	27,800	45億5221万	-2.27%	28.39	0.92
03/12	175	175	173	174	-0.57%	21,600	46億514万	-1.14%	28.72	0.93
03/11	175	175	174	175	0%	35,200	46億3161万	-0.57%	28.88	0.94
03/10	174	176	174	175	+1.16%	36,100	46億3161万	-0.57%	28.88	0.94
03/09	174	174	170	173	-1.14%	65,200	45億7868万	-2.26%	28.55	0.92
03/06	175	175	173	175	+0.57%	35,000	46億3161万	-1.13%	28.88	0.94
03/05	174	176	170	174	+2.35%	112,100	46億514万	-1.69%	28.72	0.93
03/04	173	173	168	170	-1.73%	129,400	44億9928万	-3.95%	28.06	0.91
03/03	177	178	173	173	-2.26%	104,400	45億7868万	-2.26%	28.55	0.92
03/02	177	179	175	177	-0.56%	106,300	46億8454万	-0.56%	29.21	0.95
02/27	178	179	176	178	+0.56%	46,100	47億1101万	0%	29.38	0.95
02/26	178	178	175	177	+0.57%	41,100	46億8454万	-0.56%	29.21	0.95
02/25	175	177	175	176	+0.57%	24,700	46億5808万	-1.12%	29.05	0.94
02/24	175	176	173	175	0%	60,000	46億3161万	-2.23%	28.88	0.94
02/20	175	178	174	175	-0.57%	48,900	46億3161万	-2.23%	28.88	0.94
02/19	179	179	176	176	-0.56%	56,200	46億5808万	-1.68%	29.05	0.94
02/18	179	180	177	177	-1.12%	31,600	46億8454万	-1.67%	29.21	0.95
02/17	179	180	176	179	+1.13%	45,700	47億3747万	-0.56%	29.54	0.96
02/16	177	178	174	177	+2.91%	62,800	46億8454万	-1.67%	29.21	0.95
02/13	176	177	169	172	-3.91%	153,900	45億5221万	-4.44%	28.39	0.92
02/12	181	185	179	179	-0.56%	152,500	47億3747万	-1.1%	29.54	0.96
02/10	178	181	178	180	+1.12%	47,200	47億6394万	-0.55%	29.71	0.96
02/09	179	179	177	178	0%	42,900	47億1101万	-1.66%	29.38	0.95

テルマー湯 HD（3521）の株価チャート

2026/02/09～2026/07/07

株価推移

開示資料

決算

株式

チャート