2181 パーソル HD

株価チャート

2011/11/04~2012/03/30

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
201511/1, 株式分割 1→3
2012
03/30268270260260-3.47%126,900-+1.43%--
03/29267269266269+0.62%197,700-+5.08%--
03/28263267260267+0.5%258,300-+4.43%--
03/27253266253266+6.12%94,500-+4.31%--
03/26253254246251-0.79%70,500--1.7%--
03/232502532392530%39,000--0.92%--
03/22253254252253+1.88%51,900--0.92%--
03/21250253248248-0.67%73,200--3.13%--
03/19250254249250-0.79%51,000--2.47%--
03/16252253250252+0.4%57,900--2.08%--
03/15251257251251+0.13%39,900--2.46%--
03/14258260250250-1.18%52,200--2.59%--
03/13258260253253-1.68%38,700--1.43%--
03/12260260258258-1.53%18,300-+0.26%--
03/09260263260262+1.16%206,400-+1.82%--
03/08260262258259-1.65%53,100-+0.65%--
03/07262264258263+3.41%99,000-+2.73%--
03/06250259250254+1.6%31,800--0.65%--
03/05255259250250-2.97%38,100--2.21%--
03/02256260256258+1.98%47,100-+1.18%--
03/01261262250253-3.19%52,800--0.78%--
02/29259261253261+3.16%167,100-+2.48%--
02/28245256245253+1.2%126,900--0.26%--
02/27253256249250-2.09%105,900--1.44%--
02/24257258253256-0.9%87,600-+0.66%--
02/23260261252258-1.4%70,500-+1.57%--
02/22261262260262+4.11%97,800-+3.43%--
02/21260262250251-3.33%53,400--0.26%--
02/202602622602600%69,600-+3.17%--
02/17259260257260+0.39%71,400-+3.17%--
02/16259260258259-0.38%36,900-+3.19%--
02/152582612572600%73,200-+3.59%--
02/14254260254260+0.26%42,600-+4%--
02/13255259255259+1.57%27,000-+4.15%--
02/10255256255255-0.52%21,300-+2.54%--
02/092572572522570%51,900-+3.49%--
02/08253257250257+1.85%104,100-+3.49%--
02/07250253250252-0.26%39,900-+2.02%--
02/06253254252253-0.26%53,400-+2.71%--
02/03252255252253+0.53%98,100-+3.4%--
02/02252252250252+1.07%51,000-+3.28%--
02/01250253249249+0.4%55,500-+2.61%--
01/31250250248248-0.13%19,200-+2.19%--
01/30250250247249+0.81%69,600-+2.75%--
01/27252252246247-1.2%73,200-+2.35%--
01/26251253249250-0.4%58,200-+4.03%--
01/25245251245251+2.59%56,400-+4.44%--
01/24250250244244-1.08%38,700-+2.23%--
01/23250250247247-1.2%20,400-+3.78%--
01/20249250247250+3.16%53,100-+5.04%--
01/19244250242242-0.55%42,000-+1.82%--
01/18250250244244-1.48%26,100-+2.38%--
01/17241250241247-1.07%36,900-+3.92%--
01/16245250242250+0.27%28,200-+5.04%--
01/13247252247249+2.33%84,600-+4.76%--
01/12249250242244-2.27%39,900-+2.38%--
01/11240250240249+4.47%30,900-+4.76%--
01/102482502392390%54,000-+0.7%--
01/06238243238239-1.92%15,900-+0.28%--
01/05243244239243-0.95%9,900-+2.24%--
01/04243246242246+6.04%41,700-+3.22%--
2011
12/30228232228232+1.46%6,900--2.66%--
12/29232232227228+0.74%42,000--4.46%--
12/28231231227227-3.95%50,100--5.16%--
12/27233236232236+1.14%41,400--1.67%--
12/26232234231233+0.86%22,500--3.18%--
12/22230233227231-0.14%11,100--4.01%--
12/21233234230232-0.43%9,600--4.27%--
12/20233234230233+2.65%31,500--3.86%--
12/192272282242270%34,200--6.72%--
12/16236237223227-2.44%31,800--6.72%--
12/15233233230232-1.13%24,300--4.78%--
12/14233237233235-2.35%53,700--4.08%--
12/132362432362410%38,700--1.77%--
12/12244246241241-1.37%19,200--1.37%--
12/09247247241244-0.68%181,800-0%--
12/08244247244246-0.14%38,100-+1.1%--
12/07244247244246+0.96%74,700-+1.65%--
12/06249249244244-1.22%92,100-+0.69%--
12/052452472422470%81,900-+2.35%--
12/02247248245247+1.09%54,600-+2.35%--
12/01246246242244+0.55%28,500-+1.67%--
11/30244245241243-1.62%54,600-+1.53%--
11/292472472442470%49,800-+3.21%--
11/28250250243247-0.4%87,300-+3.64%--
11/25245250243248+0.95%60,600-+4.5%--
11/24244247244245-0.54%30,300-+3.95%--
11/222402472402470%55,500-+4.96%--
11/21245247241247+0.82%47,700-+5.41%--
11/18241246241245-0.68%22,800-+5.01%--
11/172472472452460%107,700-+5.72%--
11/16242248242246+0.41%60,600-+6.18%--
11/15240247240245+0.82%53,700-+6.2%--
11/14240252239243+0.69%69,900-+5.8%--
11/11239242236242-0.41%51,000-+5.07%--
11/10241243236243-2.8%59,700-+5.97%--
11/09240250238250+5.64%122,100-+9.02%--
11/08243245236236+2.01%107,700-+3.2%--
11/07230232226232+0.14%18,900-+1.16%--
11/04221231221231+4.05%11,700-+1.02%--