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

2007/01/18

2006/08/22～2007/01/18

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
2007
01/18	575	595	570	595	+5.31%	15,400	-	-6.74%	-	-
01/17	570	575	560	565	0%	7,800	-	-12.4%	-	-
01/16	560	565	545	565	-1.74%	10,800	-	-13.48%	-	-
01/15	570	585	570	575	+0.88%	3,600	-	-12.48%	-	-
01/12	570	580	565	570	-1.72%	3,000	-	-13.64%	-	-
01/11	590	590	580	580	-2.52%	3,600	-	-12.52%	-	-
01/10	570	600	555	595	+4.39%	11,400	-	-10.66%	-	-
01/09	570	575	560	570	-3.39%	12,200	-	-14.8%	-	-
01/05	580	590	575	590	-0.84%	7,200	-	-12.07%	-	-
01/04	585	595	575	595	0%	2,800	-	-11.59%	-	-
2006
12/29	590	595	585	595	+0.85%	8,800	-	-11.72%	-	-
12/28	600	620	590	590	0%	36,600	-	-12.59%	-	-
12/27	585	610	585	590	-12.59%	59,600	-	-12.59%	-	-
12/26	650	675	645	675	+1.5%	10,800	-	+0.15%	-	-
12/25	665	670	660	665	-1.48%	6,200	-	-0.75%	-	-
12/22	685	690	670	675	-3.57%	7,000	-	+0.9%	-	-
12/21	715	715	690	700	-1.41%	3,600	-	+4.48%	-	-
12/20	665	710	665	710	+5.19%	11,800	-	+5.97%	-	-
12/19	715	720	675	675	-6.9%	18,200	-	+0.9%	-	-
12/18	730	740	725	725	0%	9,000	-	+8.21%	-	-
12/15	730	760	715	725	0%	72,200	-	+8.21%	-	-
12/14	695	725	690	725	+6.62%	22,400	-	+8.21%	-	-
12/13	685	695	670	680	-2.86%	12,600	-	+1.34%	-	-
12/12	715	720	680	700	-2.1%	25,600	-	+3.86%	-	-
12/11	745	745	705	715	-7.14%	40,800	-	+5.77%	-	-
12/08	890	900	770	770	0%	195,400	-	+13.74%	-	-
12/07	680	770	670	770	+14.93%	119,800	-	+13.91%	-	-
12/06	650	680	645	670	+3.88%	10,600	-	-0.89%	-	-
12/05	650	650	645	645	0%	4,000	-	-5.01%	-	-
12/04	660	660	625	645	-2.27%	3,200	-	-5.84%	-	-
12/01	645	660	640	660	+0.76%	3,200	-	-4.49%	-	-
11/30	670	670	655	655	+3.97%	11,000	-	-5.76%	-	-
11/29	635	645	630	630	0%	5,200	-	-10.13%	-	-
11/28	615	645	615	630	+0.8%	4,600	-	-11.02%	-	-
11/27	610	625	605	625	+1.63%	3,000	-	-12.46%	-	-
11/24	620	620	590	615	+2.5%	5,200	-	-14.7%	-	-
11/22	565	625	565	600	+6.19%	16,800	-	-17.47%	-	-
11/21	585	590	560	565	-1.74%	8,200	-	-23.02%	-	-
11/20	645	645	575	575	-11.54%	11,800	-	-22.51%	-	-
11/17	670	675	645	650	-5.8%	8,400	-	-13.22%	-	-
11/16	685	690	670	690	-0.72%	3,600	-	-8.37%	-	-
11/15	705	705	695	695	+0.72%	5,200	-	-7.95%	-	-
11/14	685	695	680	690	0%	4,800	-	-8.97%	-	-
11/13	715	715	690	690	-4.83%	11,400	-	-9.57%	-	-
11/10	730	740	725	725	-0.68%	2,400	-	-5.6%	-	-
11/09	750	750	725	730	-2.01%	7,200	-	-5.81%	-	-
11/08	760	765	735	745	-1.32%	7,600	-	-4.85%	-	-
11/07	755	775	750	755	+0.67%	7,200	-	-4.31%	-	-
11/06	740	755	740	750	+0.67%	4,400	-	-5.42%	-	-
11/02	760	760	745	745	-1.32%	4,200	-	-6.41%	-	-
11/01	745	755	740	755	-0.66%	7,200	-	-5.27%	-	-
10/31	770	855	740	760	0%	94,000	-	-4.88%	-	-
10/30	770	780	760	760	-3.18%	3,400	-	-5%	-	-
10/27	805	805	765	785	-1.26%	4,400	-	-2.12%	-	-
10/26	780	800	770	795	+3.25%	10,800	-	-1.12%	-	-
10/25	800	800	760	770	-2.53%	6,200	-	-4.35%	-	-
10/24	815	815	790	790	-1.25%	5,800	-	-2.11%	-	-
10/23	780	810	730	800	+0.63%	13,000	-	-1.11%	-	-
10/20	780	810	775	795	+0.63%	14,000	-	-1.85%	-	-
10/19	790	810	785	790	+1.28%	12,800	-	-2.59%	-	-
10/18	750	790	735	780	+3.31%	12,600	-	-4.41%	-	-
10/17	785	785	755	755	-2.58%	7,600	-	-8.15%	-	-
10/16	785	785	765	775	+2.65%	8,400	-	-6.63%	-	-
10/13	740	765	740	755	+2.03%	14,000	-	-9.8%	-	-
10/12	745	755	735	740	-1.33%	14,800	-	-12.53%	-	-
10/11	775	780	740	750	-3.23%	13,600	-	-12.28%	-	-
10/10	775	805	730	775	-3.73%	26,200	-	-10.2%	-	-
10/06	830	830	805	805	-1.83%	9,600	-	-7.26%	-	-
10/05	875	875	815	820	-7.87%	31,600	-	-6.07%	-	-
10/04	940	950	885	890	-5.32%	19,600	-	+1.25%	-	-
10/03	900	960	900	940	+5.03%	43,200	-	+6.46%	-	-
10/02	880	900	860	895	+5.29%	13,200	-	+1.13%	-	-
09/29	830	870	825	850	+4.29%	15,800	-	-4.6%	-	-
09/28	820	830	815	815	+3.16%	14,000	-	-9.24%	-	-
09/27	790	800	785	790	+0.64%	10,000	-	-12.9%	-	-
09/26	795	795	775	785	0%	3,800	-	-14.39%	-	-
09/25	815	815	785	785	-3.09%	9,400	-	-15.04%	-	-
09/22	810	825	805	810	-2.99%	9,400	-	-12.62%	-	-
09/21	840	840	815	835	+0.6%	5,000	-	-10.22%	-	-
09/20	835	835	825	830	0%	3,800	-	-10.94%	-	-
09/19	840	840	815	830	+0.61%	10,400	-	-11.04%	-	-
09/15	830	845	820	825	-1.2%	12,800	-	-11.67%	-	-
09/14	870	870	830	835	+1.21%	35,000	-	-10.79%	-	-
09/13	900	1,040	825	825	-8.84%	278,600	-	-11.95%	-	-
09/12	925	925	900	905	-3.72%	8,600	-	-3.52%	-	-
09/11	970	970	910	940	-1.57%	8,400	-	+0.32%	-	-
09/08	950	965	945	955	+1.06%	5,800	-	+2.03%	-	-
09/07	935	960	935	945	-2.07%	4,400	-	+1.29%	-	-
09/06	970	975	950	965	-0.52%	9,800	-	+3.76%	-	-
09/05	955	970	935	970	+2.11%	16,400	-	+4.86%	-	-
09/04	945	950	925	950	+3.83%	8,000	-	+3.37%	-	-
09/01	910	920	905	915	-1.08%	13,000	-	+0.11%	-	-
08/31	955	955	915	925	-4.15%	19,000	-	+1.54%	-	-
08/30	1,005	1,005	950	965	-2.53%	17,800	-	+6.51%	-	-
08/29	990	995	940	990	0%	23,200	-	+10.12%	-	-
08/28	1,055	1,055	980	990	-4.35%	19,000	-	+10.99%	-	-
08/25	1,050	1,060	1,025	1,035	+0.49%	27,600	-	+16.82%	-	-
08/24	1,060	1,065	1,020	1,030	-0.96%	38,600	-	+17.31%	-	-
08/23	1,070	1,140	1,015	1,040	-0.95%	232,600	-	+19.54%	-	-
08/22	945	1,090	925	1,050	+10.53%	165,400	-	+22.09%	-	-

パシフィックネット（3021）の株価チャート

2006/08/22～2007/01/18

株価推移

開示資料

決算

株式

チャート