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

2007/03/07

2006/10/10～2007/03/07

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
03/07	525	530	510	515	0%	4,400	-	-6.02%	-	-
03/06	495	515	495	515	+3.94%	4,000	-	-6.53%	-	-
03/05	500	505	495	496	-1.88%	11,600	-	-10.72%	-	-
03/02	510	510	505	505	-2.88%	7,800	-	-9.66%	-	-
03/01	530	535	515	520	+1.96%	9,600	-	-7.64%	-	-
02/28	515	535	495	510	-6.42%	25,400	-	-10.05%	-	-
02/27	550	550	540	545	0%	2,000	-	-4.55%	-	-
02/26	560	560	545	545	-1.8%	7,400	-	-5.05%	-	-
02/23	570	575	545	555	-4.31%	26,000	-	-3.81%	-	-
02/22	565	610	545	580	-7.2%	72,400	-	+0.17%	-	-
02/21	535	625	535	625	+19.05%	29,400	-	+8.13%	-	-
02/20	505	525	505	525	+3.96%	8,200	-	-8.85%	-	-
02/19	515	515	505	505	-4.72%	7,400	-	-12.63%	-	-
02/16	540	540	530	530	-1.85%	2,200	-	-8.78%	-	-
02/15	555	555	530	540	-1.82%	6,200	-	-7.38%	-	-
02/14	555	555	545	550	-0.9%	5,800	-	-5.98%	-	-
02/13	560	560	555	555	-0.89%	2,200	-	-5.29%	-	-
02/09	560	570	555	560	0%	6,400	-	-4.6%	-	-
02/08	580	580	560	560	-2.61%	3,000	-	-4.76%	-	-
02/07	575	575	565	575	-1.71%	4,200	-	-2.54%	-	-
02/06	585	585	575	585	+1.74%	2,400	-	-0.85%	-	-
02/05	575	580	570	575	+0.88%	4,200	-	-2.71%	-	-
02/02	580	580	560	570	-2.56%	4,800	-	-4.2%	-	-
02/01	585	595	580	585	0%	6,200	-	-2.17%	-	-
01/31	575	585	575	585	0%	4,200	-	-2.82%	-	-
01/30	605	605	585	585	-3.31%	4,200	-	-3.62%	-	-
01/29	595	610	590	605	+2.54%	5,200	-	-1.14%	-	-
01/26	610	610	585	590	-4.07%	6,600	-	-3.91%	-	-
01/25	615	625	615	615	+0.82%	12,800	-	-0.81%	-	-
01/24	620	620	610	610	-0.81%	4,400	-	-2.24%	-	-
01/23	625	630	605	615	-2.38%	8,200	-	-2.23%	-	-
01/22	645	655	625	630	+0.8%	24,000	-	-0.16%	-	-
01/19	610	625	605	625	+5.04%	23,400	-	-1.42%	-	-
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%	-	-

パシフィックネット（3021）の株価チャート

2006/10/10～2007/03/07

株価推移

開示資料

決算

株式

チャート