2181 パーソル HD

2181
2019/05/24
時価
5579億円
PER 予
20.01倍
2010年以降
8.4-94.08倍
(2010-2019年)
PBR
3.46倍
2010年以降
0.72-5.25倍
(2010-2019年)
配当 予
1.27%
ROE 予
17.28%
ROA 予
7.42%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
2,325
始値
2,300
高値
2,358
安値
2,286
終値 +1.38%
2,357
出来高 -40.15%
1,108,700

乖離率

株価(5日)
移動平均値
+1.38%
2,325
株価(25日)
移動平均値
+12.18%
2,101
出来高(5日)
移動平均値
-27.15%
1,521,940

2018/12/18~2019/05/24

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PERPBR
2019
05/242,3002,3582,2862,357+1.38%1,108,7005579億1335万+12.18%20.013.46
05/232,3402,3792,2772,325-1.36%1,852,5005503億3880万+11.62%19.743.41
05/222,3442,3722,3202,357+1.95%1,459,0005579億1335万+14.03%20.013.46
05/212,3242,3342,2732,312+1.67%1,581,4005472億6163万+12.78%19.633.39
05/202,2992,3142,2412,274-3.19%1,608,1005382億6685万+11.8%19.33.34
05/172,2762,3692,2562,349+4.21%2,128,2005560億1971万+16.4%19.943.45
05/162,1592,2762,0552,254+14.47%2,822,7005335億3275万+12.7%19.133.31
05/151,9701,9751,9261,969+2.02%1,584,1004660億7187万-0.71%16.712.89
05/141,9341,9401,9021,930-3.21%1,471,8004568億4038万-2.33%16.382.83
05/132,0102,0301,9801,994-0.5%748,7004719億8949万+1.12%16.932.92
05/101,9922,0361,9852,004-0.15%1,183,8004743億5654万+2.04%17.012.94
05/092,0452,0792,0002,007-2.05%1,137,6004750億6665万+2.66%17.042.94
05/082,0272,0672,0212,049-1.11%1,113,5004850億826万+5.18%17.393.01
05/072,1002,1082,0562,072-0.58%1,171,8004904億5247万+6.91%17.593.04
04/262,0782,0952,0382,0840%1,101,3004932億9293万+8.15%17.693.06
04/252,0692,0852,0542,084+0.72%784,0004932億9293万+8.6%17.693.06
04/242,0542,0952,0522,069+0.78%947,6004897億4235万+8.27%17.563.03
04/232,0472,0752,0432,053+1.13%1,690,5004859億5507万+7.88%17.433.01
04/222,0132,0371,9992,030+0.5%713,9004805億1086万+7.07%17.232.98
04/192,0092,0292,0052,020+1.71%819,3004781億4381万+6.99%17.152.96
04/181,9902,0021,9741,986-0.5%737,3004700億9585万+5.69%16.862.91
04/171,9882,0071,9721,996-0.2%870,9004724億6290万+6.57%16.942.93
04/162,0052,0141,9872,000+0.25%978,2004734億972万+7.12%16.982.93
04/151,9992,0121,9611,995+2.31%1,771,0004722億2619万+7.32%16.942.93
04/121,9391,9581,9261,950+1.35%1,089,4004615億7447万+5.29%16.552.86
04/111,9201,9491,9151,924+0.63%1,073,8004554億2015万+4.11%16.332.82
04/101,9031,9261,8971,912-0.47%655,9004525億7969万+3.46%16.232.8
04/091,9221,9331,9081,921+0.16%962,3004547億1003万+3.95%16.312.82
04/081,9051,9231,8841,918+1.75%977,0004539億9992万+3.56%16.282.81
04/051,8881,9141,8761,885-0.37%754,2004461億8866万+1.84%162.76
04/041,8461,9111,8361,892+3.39%1,673,7004478億4559万+2.16%16.062.78
04/031,8041,8331,7771,830+1.39%1,557,7004331億6989万-1.24%15.532.68
04/021,8701,8701,7961,805-1.47%1,082,2004272億5227万-2.85%15.322.65
04/011,8321,8531,8161,832+2.23%1,170,6004336億4330万-1.56%15.552.69
03/291,7971,8001,7681,792+1.19%836,9004241億7511万-3.76%17.172.63
03/281,8021,8021,7581,771-2.91%862,7004192億430万-5.19%16.972.6
03/271,8061,8341,7921,824+0.39%831,6004317億4966万-2.67%17.482.68
03/261,7871,8361,7861,817+2.02%1,233,0004300億9273万-3.35%17.412.67
03/251,8121,8411,7661,781-5.62%1,448,0004215億7135万-5.57%17.072.61
03/221,8881,9101,8661,887+0.16%1,217,0004466億6207万-0.16%18.082.77
03/201,8661,8901,8601,884+0.27%807,1004459億5195万-0.63%18.052.76
03/191,8581,8861,8301,879+0.86%921,5004447億6843万-1.16%18.012.76
03/181,8491,8851,8491,863+1.64%771,0004409億8115万-2.15%17.852.73
03/151,8071,8441,8021,833+1.78%1,645,5004338億8001万-3.73%17.572.69
03/141,8391,8521,7961,801-1.26%1,410,2004263億545万-5.61%17.262.64
03/131,8431,8641,8151,824-1.41%930,7004317億4966万-4.75%17.482.68
03/121,8301,8671,8251,850+3.12%1,552,2004379億399万-3.7%17.732.71
03/111,8231,8241,7701,794-1.43%809,1004246億4852万-6.9%17.192.63
03/081,8301,8521,8001,820-1.73%1,138,8004308億284万-5.85%17.442.67
03/071,9201,9211,8421,852-3.74%1,212,9004383億7740万-4.39%17.752.72
03/061,9551,9641,9161,924+0.16%727,0004554億2015万-0.72%18.442.82
03/051,9831,9851,9191,921-4.38%1,193,3004547億1003万-0.77%18.412.82
03/041,9262,0231,9242,009+5.18%1,600,6004755億4006万+3.88%19.252.95
03/011,9101,9501,9071,910+0.1%1,223,5004521億628万-0.98%18.32.8
02/281,9171,9201,8711,908-0.88%1,636,7004516億3287万-1.04%18.282.8
02/271,9331,9551,9021,925-0.41%1,048,6004556億5685万-0.05%18.452.82
02/261,9011,9341,8961,933+1.74%1,186,4004575億5049万+0.47%18.522.84
02/251,8651,9091,8551,900+2.48%1,350,2004497億3923万-1.14%18.212.79
02/221,8971,9111,8311,854-3.69%1,524,2004388億5081万-3.59%17.772.72
02/211,9271,9491,8891,925-0.98%1,260,1004556億5685万0%18.452.82
02/202,0062,0221,9331,944-0.61%893,9004601億5424万+1.04%18.632.85
02/191,9711,9741,9251,956-1.46%1,381,5004629億9470万+1.77%18.742.87
02/181,9201,9871,8951,985+5.59%1,459,4004698億5914万+3.55%19.022.91
02/151,9261,9521,8691,880-6.75%1,418,0004450億513万-1.57%18.022.76
02/142,0252,0361,9842,0160%1,212,6004771億9699万+5.83%19.322.96
02/131,9792,0171,9792,016+3.54%1,150,3004771億9699万+6.5%19.322.96
02/121,9041,9581,8871,947+4.17%1,544,5004608億6436万+3.56%18.662.86
02/081,9161,9311,8661,869-3.91%1,001,1004424億138万+0.21%17.912.74
02/071,9641,9761,9251,945-0.56%493,0004603億9095万+4.8%18.642.85
02/061,9811,9921,9421,956-1.86%601,8004629億9470万+5.9%18.742.87
02/052,0252,0291,9881,993-0.2%643,0004717億5278万+8.73%19.12.92
02/041,9592,0101,9501,997+3.42%903,2004726億9960万+9.97%19.142.93
02/011,9411,9641,9261,931-0.1%1,062,5004570億7708万+7.1%18.52.83
01/311,9051,9401,9021,933+3.65%807,5004575億5049万+7.81%18.522.84
01/301,8791,8981,8541,865-0.37%735,8004414億5456万+4.36%17.872.74
01/291,8581,8761,8321,872-0.64%675,6004431億1149万+4.93%17.942.75
01/281,9221,9251,8741,884-0.37%584,3004459億5195万+5.61%18.052.76
01/251,9011,9191,8671,891+0.59%801,5004476億889万+5.88%18.122.77
01/241,8361,8801,8081,880+1.18%971,6004450億513万+5.09%18.022.76
01/231,8571,8701,8441,858-0.85%1,140,5004397億9763万+3.74%17.82.73
01/221,9151,9201,8691,874-0.79%640,4004435億8490万+4.63%17.962.75
01/211,9331,9441,8841,889-1.67%741,1004471億3548万+5.41%18.12.77
01/181,8941,9251,8801,921+1.16%753,0004547億1003万+7.02%18.412.82
01/171,9091,9361,8711,899+0.21%1,080,1004495億253万+5.68%18.22.79
01/161,9271,9301,8621,895+0.42%1,159,1004485億5571万+5.04%18.162.78
01/151,8261,8981,8071,887+2.61%1,574,9004466億6207万+4.2%18.082.77
01/111,8371,8711,8321,839+2%1,642,7004353億23万+0.88%17.622.7
01/101,7891,8161,7801,803+1.75%1,791,9004267億7886万-1.74%17.282.64
01/091,7641,7921,7541,772+3.63%1,253,0004194億4101万-4.06%16.982.6
01/081,7231,7311,6801,710+1.6%1,262,2004047億6531万-7.92%16.392.51
01/071,6541,6981,6361,683+6.18%1,646,2003983億7428万-9.81%16.132.47
01/041,5801,5871,5481,585-3.12%1,782,0003751億7720万-15.51%15.192.32
2018
12/281,6941,7001,6021,636-5.54%1,762,4003872億4915万-13.48%15.682.49
12/271,7071,7391,6681,732+8.73%1,292,6004099億7281万-8.89%16.62.63
12/261,5961,6251,5721,593+2.12%1,900,6003770億7084万-16.51%15.272.42
12/251,5701,5911,5401,560-7.47%1,239,9003692億5958万-18.92%14.952.37
12/211,7251,7301,6461,686+0.06%1,629,9003990億8439万-13.14%16.162.56
12/201,7481,7681,6551,685-5.28%2,171,6003988億4769万-13.81%16.152.56
12/191,7671,8281,7631,779-0.61%1,729,2004210億9794万-9.51%17.052.7
12/181,8211,8321,7871,790-4.43%1,545,8004237億170万-9.5%17.152.72

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
330
990
10/15
167
500
4/8
587,100
195,700
10/27
--+23.66%
5/13
-13.11%
12/22
2011年
3月期
273
819
4/7
198
594
3/15
252,600
84,200
3/11
536億6169万389億1947万+8.44%
8/30
-18.21%
3/15
2012年
3月期
270
810
3/30
206
619
8/9
509,100
169,700
9/16
530億7201万405億5749万+9.02%
11/9
-11.48%
8/9
2013年
3月期
583
1,750
3/26
252
755
5/14
2,891,100
963,700
3/27
1146億6175万494億6835万+21.79%
4/8
-7.86%
7/25
2014年
3月期
1,065
3,195
2/26
488
1,465
4/2
12,894,300
4,298,100
9/18
2349億119万959億8826万+24.16%
5/8
-14.03%
9/6
2015年
3月期
1,438
4,315
3/23
828
2,485
4/14
3,457,800
1,152,600
5/14
3173億5974万1827億92万+16.65%
6/4
-10.15%
10/16
2016年
3月期
2,030
12/7
1,235
3,705
5/7
4,054,800
3/7
4783億9376万2726億6545万+14.19%
7/21
-19.53%
2/12
2017年
3月期
2,110
3/21
1,467
8/8
17,923,600
3/7
4993億7459万3459億5606万+9.18%
1/6
-13.01%
8/8
2018年
3月期
3,130
3/30
1,986
4/20
12,900,200
11/30
7408億199万4700億2959万+11.63%
9/28
-11.25%
2/6
2019年
3月期
2,036
2/14
1,540
12/25
2,171,600
12/20
4819億3109万3645億2548万+9.97%
2/4
-6.9%
3/11
最新2,357
2019/5/24
1,108,7005579億1335万+12.18%
2,101

年間値上がり率

2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
162%(2.62倍)
2014/12/30 vs 2013/12/30
36%(1.36倍)
2015/12/30 vs 2014/12/30
49%(1.49倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
56%(1.56倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/05/24 vs 2018/12/28
44%(1.44倍)
過去安値
142円(2009/03/13)
1564%(16.64倍)
2,357円(5/24)