パシフィックネット（3021）の株価チャート

2009/01/30

2008/08/26～2009/01/30

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
2009
01/30	154	174	154	174	+13.01%	2,000	-	+5.95%	-	-
01/29	154	154	154	154	+0.49%	600	-	-5.67%	-	-
01/28	173	173	153	153	-11.43%	7,200	-	-6.71%	-	-
01/27	173	173	173	173	0%	6,600	-	+5.34%	-	-
01/26	173	173	173	173	0%	6,600	-	+5.34%	-	-
01/23	173	173	173	173	0%	6,200	-	+5.34%	-	-
01/22	174	174	173	173	0%	1,000	-	+4.7%	-	-
01/21	173	173	173	173	+0.14%	600	-	+4.7%	-	-
01/20	179	179	173	173	-2.82%	16,200	-	+4.55%	-	-
01/19	172	178	172	178	+3.5%	3,800	-	+7.58%	-	-
01/16	178	178	171	172	-3.38%	9,000	-	+4.57%	-	-
01/15	168	180	168	178	+6.13%	10,600	-	+8.23%	-	-
01/14	177	178	167	167	-5.51%	3,400	-	+2.61%	-	-
01/13	180	180	177	177	-4.32%	5,200	-	+9.26%	-	-
01/09	177	187	177	185	+8.82%	33,400	-	+14.91%	-	-
01/08	170	170	170	170	+9.15%	5,200	-	+6.25%	-	-
01/07	155	156	155	156	-0.95%	2,200	-	-2.04%	-	-
01/06	153	159	152	157	+3.11%	5,400	-	-1.1%	-	-
01/05	150	153	150	153	+1.5%	2,400	-	-4.09%	-	-
2008
12/30	148	150	148	150	+1.86%	600	-	-6.09%	-	-
12/29	143	148	143	148	+1.72%	2,400	-	-7.81%	-	-
12/26	146	146	145	145	-1.73%	3,000	-	-9.94%	-	-
12/25	150	150	148	148	-1.63%	2,800	-	-9.48%	-	-
12/24	152	152	150	150	-2.76%	2,400	-	-8.54%	-	-
12/22	150	154	150	154	+2.15%	4,600	-	-7.08%	-	-
12/19	153	153	151	151	-11.7%	9,400	-	-9.58%	-	-
12/18	158	171	158	171	+8.57%	3,600	-	+1.18%	-	-
12/17	161	161	158	158	-12.86%	1,200	-	-7.89%	-	-
12/15	165	181	165	181	+6.32%	2,200	-	+4.48%	-	-
12/12	180	180	170	170	-5.82%	400	-	-2.3%	-	-
12/11	181	181	181	181	+0.28%	2,800	-	+2.56%	-	-
12/10	180	180	180	180	+1.41%	3,000	-	+2.27%	-	-
12/09	198	198	178	178	0%	9,200	-	+0.85%	-	-
12/08	156	178	156	178	+12.7%	5,000	-	+1.43%	-	-
12/05	147	158	147	158	+5%	3,800	-	-9.48%	-	-
12/04	150	152	150	150	-1.64%	3,200	-	-13.79%	-	-
12/03	152	153	152	153	0%	1,000	-	-12.86%	-	-
12/02	153	153	143	153	-0.65%	800	-	-12.36%	-	-
12/01	153	154	153	154	0%	1,400	-	-11.78%	-	-
11/28	155	155	154	154	0%	2,000	-	-11.78%	-	-
11/27	154	155	154	154	+0.49%	2,600	-	-11.78%	-	-
11/26	163	163	153	153	-7.42%	1,600	-	-12.21%	-	-
11/25	163	165	163	165	+1.54%	600	-	-5.17%	-	-
11/21	163	163	163	163	+2.36%	200	-	-6.07%	-	-
11/20	159	159	159	159	-11.19%	14,600	-	-8.24%	-	-
11/19	179	179	179	179	+2.44%	7,000	-	+2.73%	-	-
11/18	193	193	175	175	-9.59%	7,800	-	+0.87%	-	-
11/17	193	193	193	193	+3.21%	7,000	-	+10.92%	-	-
11/14	185	187	185	187	+1.08%	5,600	-	+8.09%	-	-
11/13	194	194	185	185	-9.76%	8,000	-	+6.94%	-	-
11/12	208	208	205	205	-1.2%	13,200	-	+17.82%	-	-
11/11	208	208	208	208	0%	6,400	-	+19.25%	-	-
11/10	221	223	208	208	-7.26%	8,200	-	+18.57%	-	-
11/07	224	224	224	224	+7.7%	7,200	-	+27.86%	-	-
11/06	189	208	189	208	+10.21%	11,000	-	+18.71%	-	-
11/05	180	189	180	189	+11.87%	1,200	-	+7.1%	-	-
11/04	161	169	161	169	+6.48%	8,600	-	-4.8%	-	-
10/31	159	159	158	158	0%	2,800	-	-11.59%	-	-
10/30	161	161	158	158	-1.25%	7,400	-	-13.05%	-	-
10/29	159	163	159	160	+1.1%	2,000	-	-12.91%	-	-
10/28	159	159	159	159	+10.45%	5,800	-	-15.24%	-	-
10/27	143	149	143	144	-1.37%	6,200	-	-24.47%	-	-
10/24	144	148	139	146	-3%	4,400	-	-24.61%	-	-
10/23	153	153	143	150	-1.64%	9,200	-	-23.47%	-	-
10/22	149	153	149	153	+0.33%	2,400	-	-23.37%	-	-
10/21	149	152	148	152	+1.67%	8,200	-	-24.75%	-	-
10/20	137	150	136	150	+2.4%	11,600	-	-27.07%	-	-
10/17	156	156	146	146	-12.05%	21,400	-	-30.14%	-	-
10/16	166	166	166	166	-10.75%	3,200	-	-22.07%	-	-
10/15	186	186	186	186	+16.07%	200	-	-13.89%	-	-
10/10	173	173	160	160	-10.97%	6,400	-	-26.49%	-	-
10/09	175	180	175	180	-1.37%	1,200	-	-18.92%	-	-
10/08	178	183	178	183	-3.95%	3,000	-	-18.53%	-	-
10/07	185	190	183	190	-6.17%	4,600	-	-16.3%	-	-
10/06	206	206	200	203	-3.69%	13,400	-	-11.57%	-	-
10/03	219	219	210	210	-4%	6,200	-	-8.59%	-	-
10/02	219	219	219	219	-3.52%	200	-	-5.19%	-	-
10/01	219	227	216	227	+4.01%	2,400	-	-2.16%	-	-
09/30	218	218	218	218	+0.11%	1,600	-	-6.33%	-	-
09/29	223	223	218	218	-4.91%	4,200	-	-6.84%	-	-
09/26	229	229	229	229	+4.92%	400	-	-2.86%	-	-
09/25	219	219	218	219	-0.46%	3,200	-	-7.81%	-	-
09/24	219	220	219	220	-1.35%	2,600	-	-7.77%	-	-
09/22	225	225	223	223	-0.22%	1,000	-	-6.9%	-	-
09/19	223	223	223	223	-7.18%	2,600	-	-7.47%	-	-
09/18	220	240	220	240	+6.78%	2,200	-	-0.72%	-	-
09/17	225	225	225	225	+1.12%	200	-	-7.41%	-	-
09/16	228	228	222	223	-0.67%	1,000	-	-9.18%	-	-
09/11	224	224	224	224	-1.1%	1,000	-	-9.31%	-	-
09/10	227	227	227	227	+0.67%	400	-	-9.04%	-	-
09/08	240	240	225	225	-5.86%	10,000	-	-10.36%	-	-
09/05	240	240	238	239	-2.05%	3,400	-	-5.53%	-	-
09/04	245	245	244	244	-0.41%	2,600	-	-4.31%	-	-
09/03	245	245	245	245	0%	200	-	-4.3%	-	-
09/02	245	245	243	245	0%	1,400	-	-4.67%	-	-
09/01	243	245	243	245	+0.93%	600	-	-5.04%	-	-
08/29	244	244	243	243	-0.21%	1,000	-	-6.63%	-	-
08/28	245	245	243	243	-0.71%	1,600	-	-7.16%	-	-
08/27	245	245	245	245	+2.08%	600	-	-6.84%	-	-
08/26	240	240	240	240	+0.21%	1,000	-	-9.09%	-	-

パシフィックネット（3021）の株価チャート

2008/08/26～2009/01/30

株価推移

開示資料

決算

株式

チャート