2181 パーソル HD

株価チャート

2013/10/30~2014/03/31

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
2014
03/31919930903913+0.18%684,0002013億186万-4.93%20.32.34
03/28898932897911+0.7%985,5002009億3425万-5.5%20.272.34
03/27916916884905+0.15%650,7001995億3735万-6.35%20.132.32
03/26917927895903+0.15%802,8001992億4326万-6.78%20.12.32
03/25933948900902-3.32%1,087,8001989億4917万-7.3%20.072.32
03/24889967889933+4.95%2,167,2002057億8667万-4.6%20.762.4
03/20925934889889-2.88%3,928,8001960億8184万-9.29%19.782.28
03/19924927910915+0.18%1,154,1002018億9003万-6.98%20.362.35
03/18921930908914+1.74%1,159,2002015億2243万-7.34%20.332.35
03/17917921892898-3.37%1,270,5001980億6692万-9.02%19.982.31
03/14960969928929-5.62%2,083,2002049億7794万-6.03%20.672.39
03/139871,005984985-1.5%610,5002171億8251万-0.64%21.912.53
03/129981,0139901,000-0.7%1,186,8002204億9097万+0.98%22.242.57
03/111,0131,0151,0001,007-0.49%780,3002220億3493万+1.79%22.392.59
03/109971,0179951,012+1.81%1,182,9002231億3775万+2.4%22.512.6
03/07990997982994+2.12%851,7002191億6759万+0.47%22.112.55
03/06972979961973+0.72%1,469,7002146億925万-1.52%21.652.5
03/05981988959966-0.69%1,234,2002130億6530万-2.33%21.492.48
03/04961984956973+0.31%1,143,3002145億3573万-1.55%21.642.5
03/03989989962970-3.03%1,254,9002138億7404万-1.86%21.572.49
02/281,0171,0229921,000-2.6%1,008,0002205億6450万+1.21%22.252.57
02/271,0271,0401,0101,027-0.16%1,120,5002264億4622万+3.91%22.842.64
02/261,0501,0651,0271,028-1.75%1,274,7002268億1382万+4.29%22.882.64
02/251,0271,0601,0221,047+3.12%1,712,1002308億5751万+6.48%23.282.69
02/249981,0259891,015+1.5%1,101,0002238億7296万+3.57%22.582.61
02/219831,0129811,000+4.02%1,535,1002205億6450万+2.15%22.252.57
02/209911,003958961-2.9%1,329,0002120億3600万-1.7%21.392.47
02/191,0051,005972990-1.49%2,874,0002183億5885万+1.23%22.022.54
02/181,0081,0189871,005-0.5%1,718,7002216億6732万+2.76%22.362.58
02/171,0051,0279951,010+1.27%1,574,4002227億7014万+3.38%22.472.59
02/149771,005975997+2.33%1,968,3002199億7632万+2.29%22.192.56
02/13936980913975+0.69%2,495,4002149億7686万+0.17%21.682.5
02/12962978960968+2.65%1,850,1002135億643万-0.41%21.532.49
02/10972979936943-1.87%2,220,6002079億9232万-2.98%20.982.42
02/07987990945961-1.1%1,459,5002119億6248万-1.03%21.382.47
02/06963978953972+0.1%1,474,5002143億1517万+0.17%21.622.5
02/05963987957971+2.03%1,318,5002140億9460万+0.28%21.592.49
02/04951965933951-4.1%2,448,3002098億3036万-1.52%21.162.44
02/031,0201,030988992-4%1,653,3002187億9998万+2.9%22.072.55
01/319901,0339881,033+4.91%2,446,2002279億1665万+7.53%22.992.65
01/30978987958985-0.47%1,496,1002172億5603万+3.14%21.912.53
01/29970991970990+4.36%1,230,3002182億8533万+3.96%22.022.54
01/28955980948948-0.21%1,496,7002091億6866万+0.14%21.12.44
01/27950958939950-3.32%1,377,9002096億979万+0.67%21.142.44
01/24967997965983-0.74%1,189,8002168億1490万+4.35%21.872.52
01/23981997972990+1.23%1,749,3002184億3237万+5.35%22.032.54
01/22959982959978+3.31%1,727,1002157億8560万+4.41%21.762.51
01/21969982940947-2.94%2,883,0002088億7458万+1.39%21.072.43
01/201,0051,005963976-2.92%2,136,9002151億9743万+4.69%21.712.51
01/179851,0159851,005+4.11%2,460,0002216億6732万+8.18%22.362.58
01/16973990965965-0.62%1,374,0002129億1826万+4.36%21.482.48
01/15983983962971-0.14%1,452,0002142億4165万+5.12%21.612.49
01/14977983964973-2.08%1,841,7002145億3573万+5.5%21.642.5
01/10953995953993+4.56%1,676,7002190億9407万+8.09%22.12.55
01/09948953940950-0.07%986,4002095億3627万+3.83%21.132.44
01/08957964944951+0.39%1,095,3002096億8331万+4.13%21.152.44
01/07963963933947-1.93%1,406,1002088億7458万+4.18%21.072.43
01/06937968931966+3.58%1,374,6002129億9178万+6.47%21.482.48
2013
12/30933939928932+0.07%817,2002056億3963万+3.13%20.742.39
12/27933933919932+0.68%991,8002054億9259万+3.29%20.732.39
12/26907928901925+1.8%894,3002040億9568万+2.7%20.592.38
12/25900914900909+0.15%736,8002004億9313万+0.89%20.222.33
12/24903916900908-0.04%1,270,8002001億9904万+0.85%20.192.33
12/20895913887908+1.3%1,811,7002002億7256万+0.89%20.22.33
12/19903903888896-0.77%1,546,2001976億9931万-0.07%19.942.3
12/18883907882903+3.16%1,449,0001992億4326万+0.82%20.12.32
12/17868881868876+0.92%683,7001931億4098万-2.16%19.482.25
12/16902903867868-4.51%984,6001913億7646万-3.05%19.32.23
12/13914927901909-1.2%884,7002004億1960万+1.19%20.212.33
12/12902927899920+1.03%912,3002028億4581万+2.3%20.462.36
12/11914923905910+0.74%942,6002007億8721万+1.15%20.252.34
12/10902907891904-0.51%1,295,1001993億1678万+0.18%20.12.32
12/09900916897908+1.45%942,9002003億4608万+0.48%20.212.33
12/06913919884895-2.43%1,260,6001974億7874万-1.18%19.922.3
12/05923943917918-0.33%2,874,9002024億468万+1.06%20.412.36
12/04917929911921+0.25%2,288,4002030億6638万+1.28%20.482.36
12/03913922904918-0.18%2,527,2002025億5173万+1.03%20.432.36
12/02890922889920+3.84%1,971,3002029億1934万+1.21%20.472.36
11/29888893872886-0.08%1,013,7001954億2014万-2.53%19.712.28
11/28879890864887+2.27%1,692,6001955億6719万-2.46%19.732.28
11/27890891864867-2.91%1,026,3001912億2942万-4.52%19.292.23
11/26878894871893+0.49%1,078,8001969億6409万-1.65%19.872.29
11/25888897878889+0.23%716,4001960億831万-2.02%19.772.28
11/22908911880887-2.74%1,619,1001955億6719万-2.13%19.732.28
11/21910916900912+0.48%993,3002010億8130万+0.85%20.282.34
11/20886910880907+1.64%1,725,3002001億2552万+0.7%20.192.33
11/19885900884893-1.18%1,852,5001968億9057万-0.59%19.862.29
11/18870906867903+6.78%3,085,5001992億4326万+0.93%20.12.32
11/15879882842846-2.72%2,343,0001865億9756万-5.26%18.822.17
11/14867885862870-0.27%2,434,8001918億1759万-2.5%19.352.23
11/13917921841872-1.36%4,089,0001923億3224万-1.91%19.42.24
11/12937937877884-5.86%2,486,4001949億7901万-0.23%19.672.27
11/11934945931939+0.61%1,113,6002071億1006万+6.34%20.892.41
11/08929941923933-1.23%1,575,0002058億6020万+6.3%20.762.4
11/07943961939945-1.22%1,322,4002084億3345万+8.12%21.022.43
11/06958961948957-0.14%1,304,7002110億670万+10.09%21.282.46
11/05945962933958+1.27%1,025,4002113億79万+11.01%21.312.46
11/01948956938946-0.6%1,446,3002086億5401万+10.26%21.052.43
10/31949975944952+1.64%2,495,1002099億388万+11.7%21.172.44
10/30925949923936+1.48%5,307,3002065億2189万+10.68%20.832.4