パシフィックネット（3021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/08/22

2006/02/20～2006/08/22

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
2014	3/1, 株式分割 1→2
2012	6/1, 株式分割 1→100
2006
08/22	945	1,090	925	1,050	+10.53%	165,400	-	+22.09%	-	-
08/21	875	980	875	950	+9.2%	146,200	-	+11.5%	-	-
08/18	870	875	865	870	-1.14%	9,400	-	+2.59%	-	-
08/17	900	905	880	880	0%	17,800	-	+3.9%	-	-
08/16	875	885	870	880	+1.73%	12,000	-	+4.02%	-	-
08/15	855	870	845	865	+1.17%	10,400	-	+1.88%	-	-
08/14	860	860	835	855	-0.58%	9,600	-	+0.71%	-	-
08/11	855	860	840	860	0%	9,200	-	+1.3%	-	-
08/10	885	885	840	860	-1.15%	13,800	-	+1.06%	-	-
08/09	875	875	850	870	+0.58%	13,800	-	+1.87%	-	-
08/08	940	940	855	865	-5.98%	31,400	-	+0.46%	-	-
08/07	945	990	895	920	+3.37%	92,400	-	+6.11%	-	-
08/04	850	910	835	890	+4.71%	37,600	-	+2.06%	-	-
08/03	870	875	840	850	+0.59%	20,200	-	-3.08%	-	-
08/02	820	850	815	845	+3.05%	10,600	-	-4.3%	-	-
08/01	835	850	820	820	-1.2%	12,000	-	-7.76%	-	-
07/31	845	865	830	830	0%	10,800	-	-7.57%	-	-
07/28	825	830	815	830	+2.47%	10,400	-	-8.39%	-	-
07/27	805	860	790	810	+2.53%	60,200	-	-11.67%	-	-
07/26	820	970	790	790	-4.24%	220,000	-	-14.87%	-	-
07/25	865	865	820	825	-1.79%	8,000	-	-12.14%	-	-
07/24	845	845	825	840	+1.2%	6,000	-	-11.76%	-	-
07/21	820	860	815	830	0%	5,200	-	-14.08%	-	-
07/20	830	855	795	830	+5.06%	17,000	-	-14.87%	-	-
07/19	820	835	785	790	-5.39%	12,200	-	-19.39%	-	-
07/18	855	920	825	835	-2.34%	43,400	-	-15.14%	-	-
07/14	860	940	840	855	0%	73,200	-	-13.29%	-	-
07/13	840	970	820	855	+0.59%	78,200	-	-13.29%	-	-
07/12	905	905	845	850	-10.53%	75,600	-	-13.88%	-	-
07/11	855	1,010	840	950	+10.47%	304,800	-	-4.04%	-	-
07/10	870	870	840	860	-1.15%	8,000	-	-13.04%	-	-
07/07	890	900	870	870	-3.87%	17,200	-	-12.39%	-	-
07/06	950	950	895	905	-4.23%	22,400	-	-9.05%	-	-
07/05	950	970	930	945	-8.25%	44,200	-	-5.22%	-	-
07/04	1,045	1,045	1,025	1,030	+0.49%	7,600	-	+3.21%	-	-
07/03	1,015	1,035	1,005	1,025	-0.97%	6,400	-	+2.5%	-	-
06/30	1,055	1,065	1,025	1,035	+0.98%	8,400	-	+3.19%	-	-
06/29	990	1,025	990	1,025	+3.54%	4,200	-	+1.89%	-	-
06/28	1,000	1,000	960	990	-1.49%	6,800	-	-1.98%	-	-
06/27	1,010	1,015	1,000	1,005	-2.43%	3,600	-	-1.08%	-	-
06/26	1,030	1,030	1,015	1,030	-1.44%	4,200	-	+0.78%	-	-
06/23	1,085	1,085	1,025	1,045	-4.57%	12,200	-	+1.75%	-	-
06/22	1,110	1,115	1,060	1,095	0%	10,000	-	+6.21%	-	-
06/21	1,055	1,095	1,050	1,095	+3.3%	11,800	-	+6%	-	-
06/20	1,135	1,145	1,035	1,060	-8.23%	22,000	-	+2.22%	-	-
06/19	1,160	1,250	1,105	1,155	-1.7%	39,000	-	+10.63%	-	-
06/16	1,105	1,210	1,105	1,175	+10.85%	32,800	-	+11.8%	-	-
06/15	1,055	1,075	1,030	1,060	+9.84%	18,400	-	+0.09%	-	-
06/14	895	985	885	965	+9.66%	16,200	-	-10.23%	-	-
06/13	900	915	880	880	-1.12%	8,400	-	-19.71%	-	-
06/12	870	900	865	890	+2.89%	9,400	-	-20.54%	-	-
06/09	860	885	855	865	-1.14%	7,600	-	-24.32%	-	-
06/08	885	885	825	875	-5.41%	12,600	-	-25.09%	-	-
06/07	925	930	900	925	-0.54%	6,400	-	-22.4%	-	-
06/06	925	945	900	930	-1.06%	8,800	-	-23.39%	-	-
06/05	900	950	850	940	+1.62%	22,000	-	-24.01%	-	-
06/02	920	935	820	925	-3.65%	49,600	-	-26.53%	-	-
06/01	995	1,010	945	960	-2.04%	37,400	-	-25.12%	-	-
05/31	970	1,020	965	980	-7.98%	41,000	-	-24.73%	-	-
05/30	1,080	1,080	1,005	1,065	-3.62%	24,000	-	-19.5%	-	-
05/29	1,125	1,125	1,095	1,105	0%	10,600	-	-17.6%	-	-
05/26	1,155	1,155	1,095	1,105	-3.07%	11,800	-	-18.75%	-	-
05/25	1,140	1,150	1,115	1,140	+0.88%	9,800	-	-17.45%	-	-
05/24	1,145	1,160	1,115	1,130	-1.74%	16,000	-	-19.11%	-	-
05/23	1,120	1,150	1,105	1,150	-0.86%	17,000	-	-18.9%	-	-
05/22	1,205	1,210	1,150	1,160	+0.43%	22,200	-	-19.39%	-	-
05/19	1,150	1,200	1,125	1,155	+1.76%	30,800	-	-20.89%	-	-
05/18	1,130	1,155	1,110	1,135	-4.62%	28,200	-	-23.41%	-	-
05/17	1,210	1,210	1,075	1,190	-3.25%	38,200	-	-20.98%	-	-
05/16	1,330	1,340	1,210	1,230	-7.52%	41,200	-	-19.56%	-	-
05/15	1,370	1,370	1,275	1,330	-4.32%	24,000	-	-14.25%	-	-
05/12	1,450	1,450	1,375	1,390	-4.79%	17,000	-	-11.46%	-	-
05/11	1,465	1,465	1,445	1,460	-1.35%	17,400	-	-8%	-	-
05/10	1,470	1,485	1,445	1,480	+0.34%	19,800	-	-7.5%	-	-
05/09	1,480	1,480	1,465	1,475	-0.34%	17,000	-	-8.39%	-	-
05/08	1,490	1,500	1,470	1,480	0%	15,000	-	-8.64%	-	-
05/02	1,485	1,490	1,465	1,480	0%	11,200	-	-9.2%	-	-
05/01	1,485	1,485	1,455	1,480	0%	15,400	-	-9.7%	-	-
04/28	1,480	1,495	1,465	1,480	-1.66%	19,200	-	-10.52%	-	-
04/27	1,480	1,530	1,480	1,505	+2.03%	18,200	-	-9.5%	-	-
04/26	1,505	1,510	1,460	1,475	-2.32%	19,800	-	-11.68%	-	-
04/25	1,455	1,585	1,450	1,510	+4.14%	51,600	-	-10.01%	-	-
04/24	1,505	1,510	1,445	1,450	-3.97%	47,800	-	-13.95%	-	-
04/21	1,505	1,550	1,505	1,510	-0.98%	39,200	-	-10.91%	-	-
04/20	1,555	1,570	1,525	1,525	-2.87%	37,000	-	-10.29%	-	-
04/19	1,645	1,675	1,550	1,570	-3.98%	46,000	-	-8.24%	-	-
04/18	1,515	1,650	1,515	1,635	+6.51%	60,400	-	-5.05%	-	-
04/17	1,650	1,650	1,515	1,535	-6.97%	35,800	-	-11.37%	-	-
04/14	1,670	1,670	1,650	1,650	-1.49%	17,000	-	-5.44%	-	-
04/13	1,690	1,700	1,670	1,675	-0.89%	23,200	-	-4.78%	-	-
04/12	1,700	1,715	1,680	1,690	-1.74%	25,000	-	-4.2%	-	-
04/11	1,735	1,745	1,700	1,720	-0.86%	34,000	-	-2.77%	-	-
04/10	1,740	1,740	1,710	1,735	-1.42%	34,200	-	-2.31%	-	-
04/07	1,750	1,760	1,720	1,760	-0.28%	57,400	-	-1.51%	-	-
04/06	1,785	1,795	1,730	1,765	-2.49%	82,000	-	-1.89%	-	-
04/05	1,805	1,850	1,800	1,810	-0.55%	44,800	-	-0.44%	-	-
04/04	1,835	1,885	1,800	1,820	+1.96%	108,000	-	-0.33%	-	-
04/03	1,765	1,855	1,750	1,785	+2.88%	105,200	-	-3.04%	-	-
03/31	1,735	1,740	1,700	1,735	+0.87%	50,400	-	-6.06%	-	-
03/30	1,745	1,750	1,705	1,720	0%	50,400	-	-7.13%	-	-
03/29	1,715	1,735	1,685	1,720	+0.29%	76,800	-	-6.88%	-	-
03/28	1,795	1,800	1,695	1,715	-8.04%	125,600	-	-6.79%	-	-
03/27	1,765	1,920	1,765	1,865	+10.03%	505,000	-	+1.36%	-	-
03/24	1,680	1,715	1,645	1,695	+0.89%	53,400	-	-	-	-
03/23	1,675	1,700	1,670	1,680	+0.6%	40,800	-	-	-	-
03/22	1,705	1,710	1,655	1,670	-1.47%	61,600	-	-	-	-
03/20	1,750	1,750	1,675	1,695	-0.29%	73,000	-	-	-	-
03/17	1,660	1,700	1,605	1,700	+3.98%	90,800	-	-	-	-
03/16	1,775	1,775	1,630	1,635	-9.42%	121,400	-	-	-	-
03/15	1,840	1,855	1,795	1,805	-1.63%	93,800	-	-	-	-
03/14	1,895	1,900	1,835	1,835	-3.17%	203,400	-	-	-	-
03/13	1,890	1,930	1,865	1,895	+1.88%	314,200	-	-	-	-
03/10	1,980	2,015	1,860	1,860	-6.06%	588,400	-	-	-	-
03/09	1,835	2,055	1,825	1,980	+9.7%	1,469,400	-	-	-	-
03/08	1,855	1,900	1,795	1,805	-1.37%	576,200	-	-	-	-
03/07	1,915	2,000	1,810	1,830	-3.17%	734,600	-	-	-	-
03/06	2,045	2,075	1,885	1,890	-5.26%	582,800	-	-	-	-
03/03	2,115	2,225	1,950	1,995	-3.86%	1,256,800	-	-	-	-
03/02	2,270	2,440	2,060	2,075	-7.57%	2,602,000	-	-	-	-
03/01	1,920	2,245	1,900	2,245	+12.53%	1,789,800	-	-	-	-
02/28	2,175	2,240	1,945	1,995	-8.9%	1,638,600	-	-	-	-
02/27	2,090	2,190	1,965	2,190	+12.89%	1,539,000	-	-	-	-
02/24	1,830	2,100	1,830	1,940	+4.58%	1,630,000	-	-	-	-
02/23	1,655	1,855	1,590	1,855	+15.58%	1,280,600	-	-	-	-
02/22	1,570	1,765	1,515	1,605	+3.88%	691,600	-	-	-	-
02/21	1,775	1,850	1,480	1,545	-10.43%	1,063,600	-	-	-	-
02/20	1,975	2,140	1,725	1,725	0%	2,459,200	-	-	-	-

パシフィックネット（3021）の株価チャート

2006/02/20～2006/08/22

株価推移

開示資料

決算

株式

チャート