2181 パーソル HD

株価チャート

2016/11/04~2017/03/31

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
2017
03/312,0682,1002,0662,074+0.58%1,864,8004908億6115万+4.85%27.223.55
03/302,0712,0972,0602,062-1.62%1,172,3004880億2106万+4.51%27.063.53
03/292,0702,0992,0642,096+1.3%1,336,4004960億6797万+6.45%27.53.58
03/282,0462,0752,0452,069+1.72%1,243,6004896億7778万+5.45%27.153.54
03/272,0212,0492,0172,034-0.49%946,3004813億9420万+3.99%26.693.48
03/242,0162,0552,0162,044+0.89%1,136,8004837億6094万+4.5%26.823.5
03/232,0302,0592,0162,026-1.22%1,504,4004795億81万+3.63%26.593.46
03/222,0402,0702,0402,051-1.01%1,379,6004854億1765万+5.07%26.913.51
03/212,0392,1102,0362,072+2.47%3,463,7004903億8111万+6.26%27.373.57
03/171,9992,0421,9902,022+1.25%2,739,9004785億4759万+3.75%26.713.48
03/161,9802,0031,9711,997+0.5%1,615,7004726億3083万+2.36%26.383.44
03/151,9952,0051,9841,987-0.7%994,8004702億6413万+1.85%26.253.42
03/141,9642,0071,9632,001+1.88%1,812,2004735億7751万+2.51%26.433.44
03/131,9601,9851,9581,964+0.77%1,925,6004648億2071万+0.61%25.943.38
03/101,9641,9871,9341,949+1.25%2,694,7004612億7065万-0.2%25.743.36
03/091,9401,9641,9191,925-0.21%2,625,7004555億9056万-1.58%25.433.31
03/081,8931,9401,8881,929+2.77%5,007,0004565億3724万-1.48%25.483.32
03/071,8401,8831,8391,877+1.51%17,923,6004442億3038万-4.28%24.793.23
03/061,8451,8571,8371,849-0.75%2,564,3004376億361万-5.9%24.423.18
03/031,8701,8861,8481,863-1.27%2,042,2004409億1699万-5.38%24.613.21
03/021,9181,9201,8841,887-1.05%2,471,1004465億9708万-4.36%24.923.25
03/011,9151,9251,8931,907+0.21%3,247,0004513億3049万-3.49%25.193.28
02/281,8711,9191,8651,903+0.26%8,094,6004503億8381万-3.89%25.143.28
02/271,9501,9651,8971,898-3.41%6,769,3004492億46万-4.19%25.073.27
02/241,9571,9851,9431,965+0.26%2,930,0004650億5738万-0.86%25.963.38
02/231,9661,9771,9381,960+0.82%1,604,9004638億7402万-1.06%25.893.37
02/221,9211,9561,9041,944+1.3%1,850,3004600億8730万-1.87%25.683.35
02/211,9191,9251,8891,919-0.93%1,843,1004539億6814万-3.08%25.343.3
02/201,8801,9421,8441,937-4.58%4,688,7004582億2631万-2.17%25.573.33
02/172,0222,0402,0032,030+0.89%677,1004802億2685万+2.53%26.83.49
02/161,9922,0141,9802,012+2.65%685,6004759億6868万+1.82%26.563.46
02/151,9962,0081,9511,960-1.41%1,097,4004636億6730万-0.61%25.883.37
02/142,0022,0581,9761,988-3.07%1,407,2004702億9112万+0.96%26.253.42
02/132,0842,0842,0402,051-0.82%930,2004851億9471万+4.32%27.083.53
02/102,0492,0692,0312,068+3.09%1,028,6004892億1632万+5.51%27.33.56
02/092,0002,0171,9752,006-0.25%832,8004745億4929万+2.77%26.493.45
02/081,9692,0141,9492,011+1.21%813,6004757億3211万+3.39%26.553.46
02/071,9932,0001,9761,987-1.19%616,0004700億5455万+2.58%26.233.42
02/062,0222,0221,9982,011+0.3%469,6004757億3211万+4.25%26.553.46
02/032,0052,0221,9882,005+1.57%627,0004743億1272万+4.37%26.473.45
02/022,0172,0201,9691,974-2.37%666,1004669億7921万+3.19%26.063.4
02/011,9572,0271,9492,022+3.37%882,5004783億3433万+6.14%26.73.48
01/311,9481,9741,9351,956-0.46%619,3004627億2104万+3.22%25.823.37
01/301,9621,9711,9461,965-0.3%551,8004648億5013万+4.13%25.943.38
01/271,9501,9791,9271,971+0.66%1,234,8004662億6952万+4.84%26.023.39
01/261,9752,0131,9551,958-1.46%1,101,8004631億9417万+4.65%25.853.37
01/251,9611,9921,9581,987+2.48%982,8004700億5455万+6.71%26.233.42
01/241,9181,9761,9161,939+0.41%844,3004586億9944万+4.7%25.63.34
01/231,9221,9511,9111,931-0.16%848,9004564億5153万+4.83%25.473.32
01/201,9271,9381,9171,934-0.72%885,5004571億6067万+5.51%25.513.33
01/191,9411,9641,9381,948+0.83%1,081,7004604億7001万+6.97%25.73.35
01/181,9421,9641,9251,932+0.89%1,341,8004566億8791万+6.86%25.493.32
01/171,9481,9581,9081,915-1.69%1,051,5004526億6944万+6.63%25.263.29
01/161,9101,9551,9021,948+1.3%922,2004604億7001万+9.13%25.73.35
01/131,9081,9381,9041,923+1.1%756,5004545億6048万+8.58%25.373.31
01/121,8981,9201,8731,902+0.21%1,023,4004495億9648万+8.01%25.093.27
01/111,9101,9281,8941,898-0.47%809,1004486億5096万+8.21%25.043.26
01/101,8851,9431,8831,907+0.21%1,091,3004507億7839万+9.1%25.163.28
01/061,8621,9071,8571,903+1.87%656,0004498億3286万+9.18%25.113.27
01/051,8401,8781,8291,868+2.3%910,6004415億5953万+7.6%24.643.21
01/041,8241,8451,8181,826+0.72%943,9004316億3153万+5.43%24.093.14
2016
12/301,7711,8171,7661,813+1.34%435,2004288億9225万+4.92%23.943.12
12/291,8051,8081,7811,789-1.05%543,3004232億1469万+3.71%23.623.08
12/281,7891,8221,7831,808+0.39%523,2004277億943万+4.81%23.873.11
12/271,7841,8151,7761,801+0.56%564,8004260億5347万+4.65%23.783.1
12/261,7651,7951,7631,791+1.53%615,5004236億8782万+4.31%23.653.08
12/221,7571,7721,7571,764+0.51%545,4004173億57万+3.04%23.293.04
12/211,7641,7891,7511,755-1.35%1,127,9004148億4471万+2.63%23.153.02
12/201,7391,7841,7391,779+1.89%785,0004205億1780万+4.22%23.473.06
12/191,7461,7601,7361,746+0.75%568,0004127億1730万+2.52%23.033
12/161,7561,7721,7261,733-0.12%519,6004096億4438万+1.88%22.862.98
12/151,7051,7481,7051,735+1.28%887,0004101億1714万+1.82%22.892.98
12/141,7241,7371,6971,713+1.72%1,560,7004049億1681万+0.65%22.62.95
12/131,6481,6911,6271,684+2.18%1,101,8003980億6182万-1.17%22.222.9
12/121,6291,6591,6241,648+1.67%1,152,4003895億5219万-3.46%21.742.83
12/091,6121,6441,6061,621-0.86%1,287,0003831億6996万-5.32%21.382.79
12/081,6531,6611,6121,635-0.18%1,205,1003864億7926万-4.89%21.572.81
12/071,6181,6421,6031,638+2.18%1,272,3003871億8840万-5.1%21.612.82
12/061,6611,6641,5861,603-3.78%2,403,4003789億1514万-7.45%21.152.76
12/051,7041,7081,6461,666-3.36%1,249,1003938億700万-4.14%21.982.86
12/021,7541,7571,7181,724-2.05%825,9004075億1697万-1.15%22.742.96
12/011,7431,7721,7251,760-0.11%1,093,2004160億2661万+0.74%23.223.03
11/301,7601,7721,7511,762+0.69%545,5004164億9936万+0.8%23.253.03
11/291,7651,7731,7481,750-0.85%701,8004136億6282万+0.11%23.093.01
11/281,7211,7691,7101,765+2.68%797,9004172億850万+0.97%23.283.03
11/251,7271,7391,7151,719-0.46%935,5004063億3508万-1.72%22.682.96
11/241,7901,7901,7231,727-4.48%1,035,6004082億2611万-1.37%22.782.97
11/221,7261,8151,7261,808+5.73%1,485,1004273億7279万+3.14%23.853.11
11/211,7101,7221,7001,710+1.85%990,3004042億399万-2.29%22.562.94
11/181,6701,6841,6561,679+0.18%1,048,4003968億7631万-4.22%22.152.89
11/171,6931,6951,6621,676-2.05%1,205,2003961億6718万-4.5%22.112.88
11/161,7191,7211,6841,711+1.48%893,5004044億4037万-2.67%22.572.94
11/151,6681,6891,6491,686+0.9%1,248,1003985億3095万-4.26%22.242.9
11/141,8161,8161,6381,671-1.47%2,067,2003949億8530万-5.27%22.042.87
11/111,8021,8081,6841,696-5.83%1,493,5004008億9472万-4.13%22.372.92
11/101,8301,8321,7831,801+6%1,158,1004257億1426万+1.58%23.763.1
11/091,7741,7931,6761,699-3.47%678,7004016億385万-4.12%22.412.92
11/081,7791,7791,7561,760-0.62%391,4004160億2282万-0.9%23.223.03
11/071,7841,7931,7611,771+0.57%585,4004186億2296万-0.28%23.363.05
11/041,7951,7971,7561,761-2.38%668,4004162億5920万-0.9%23.233.03