パシフィックネット（3021）の株価チャート

2012/02/28

2011/07/06～2012/02/28

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
2012
02/28	157	157	157	157	-0.32%	400	-	+4.67%	-	-
02/27	163	163	158	158	-1.87%	1,200	-	+5%	-	-
02/24	164	164	161	161	-2.73%	400	-	+7%	-	-
02/23	165	165	163	165	+8.2%	2,000	-	+10%	-	-
02/22	155	155	153	153	-5.57%	600	-	+2.35%	-	-
02/20	162	162	162	162	+0.94%	200	-	+8.39%	-	-
02/17	158	160	158	160	+6.67%	800	-	+7.38%	-	-
02/16	150	150	150	150	-5.66%	200	-	+1.35%	-	-
02/15	159	159	159	159	+3.58%	2,000	-	+7.43%	-	-
02/13	154	154	154	154	-0.97%	200	-	+4.42%	-	-
02/08	155	155	155	155	+3.33%	2,000	-	+5.44%	-	-
02/07	153	153	150	150	+3.45%	2,200	-	+2.74%	-	-
02/06	145	145	145	145	+0.69%	600	-	-0.68%	-	-
02/02	144	144	144	144	+0.59%	200	-	-0.69%	-	-
02/01	145	145	143	143	-0.24%	2,200	-	-1.28%	-	-
01/31	145	145	144	144	-1.71%	800	-	-1.71%	-	-
01/30	144	146	144	146	+0.62%	800	-	+0.69%	-	-
01/27	145	145	145	145	+0.07%	400	-	+0.07%	-	-
01/26	145	145	145	145	-1.69%	200	-	+0.69%	-	-
01/25	148	148	148	148	-1.67%	200	-	+2.43%	-	-
01/24	150	150	150	150	+3.09%	400	-	+4.9%	-	-
01/23	145	146	143	146	+2.11%	1,400	-	+2.46%	-	-
01/20	143	143	143	143	+5.17%	200	-	+1.06%	-	-
01/19	140	140	133	136	-2.55%	6,800	-	-3.9%	-	-
01/12	144	144	139	139	-4.1%	1,000	-	-0.68%	-	-
01/11	143	146	143	145	-6.45%	1,600	-	+3.57%	-	-
01/10	166	166	155	155	-4.62%	2,200	-	+11.51%	-	-
01/06	162	165	162	163	+1.56%	2,600	-	+17.75%	-	-
01/05	157	160	157	160	+4.58%	7,600	-	+16.79%	-	-
2011
12/30	144	153	144	153	+6.25%	2,400	-	+12.5%	-	-
12/29	144	144	144	144	-5.57%	600	-	+6.67%	-	-
12/28	150	153	150	153	+7.02%	2,200	-	+12.96%	-	-
12/27	143	143	143	143	0%	600	-	+6.34%	-	-
12/26	146	148	143	143	-5%	1,000	-	+6.34%	-	-
12/22	150	150	150	150	+14.64%	5,000	-	+11.94%	-	-
12/20	131	131	131	131	-1.25%	400	-	-2.35%	-	-
12/19	133	133	133	133	-3.64%	600	-	-1.12%	-	-
12/16	138	138	138	138	-6.14%	200	-	+2.61%	-	-
12/15	150	150	147	147	0%	1,200	-	+9.33%	-	-
12/14	147	147	147	147	+8.52%	800	-	+10.15%	-	-
12/09	135	135	135	135	-1.82%	600	-	+1.5%	-	-
12/08	138	138	138	138	+3.19%	1,200	-	+3.38%	-	-
12/07	130	133	130	133	+5.75%	600	-	+0.95%	-	-
12/06	140	149	126	126	-3.08%	8,200	-	-4.55%	-	-
12/05	130	130	130	130	+5.01%	200	-	-1.52%	-	-
11/28	124	124	124	124	-4.77%	200	-	-6.21%	-	-
11/25	126	130	126	130	+3.46%	2,200	-	-2.26%	-	-
11/24	126	126	126	126	0%	1,200	-	-6.23%	-	-
11/18	126	126	126	126	-0.48%	2,400	-	-6.23%	-	-
11/15	126	126	126	126	-1.33%	200	-	-6.48%	-	-
11/10	128	128	128	128	0%	200	-	-5.92%	-	-
11/04	128	128	128	128	-1.61%	2,600	-	-5.92%	-	-
11/02	134	134	130	130	-4.38%	3,000	-	-5.07%	-	-
10/31	136	136	136	136	+0.37%	400	-	-0.73%	-	-
10/28	134	136	134	136	-2.52%	1,000	-	-1.09%	-	-
10/27	139	139	139	139	-2.46%	200	-	+1.46%	-	-
10/26	143	143	143	143	0%	1,000	-	+4.01%	-	-
10/25	143	143	143	143	-1.08%	1,000	-	+4.01%	-	-
10/24	144	144	144	144	+7.46%	800	-	+5.92%	-	-
10/17	134	134	134	134	-4.25%	600	-	-1.43%	-	-
10/13	139	140	139	140	+4.48%	3,600	-	+3.7%	-	-
10/12	134	134	134	134	+3.08%	1,000	-	-1.47%	-	-
10/07	130	130	130	130	-2.99%	600	-	-4.41%	-	-
10/03	134	134	134	134	0%	1,200	-	-2.19%	-	-
09/30	132	134	132	134	+3.88%	400	-	-2.19%	-	-
09/29	129	129	129	129	+3.16%	2,200	-	-6.52%	-	-
09/27	125	125	125	125	+0.04%	200	-	-10.04%	-	-
09/26	129	129	125	125	-4.94%	2,200	-	-10.71%	-	-
09/22	132	132	132	132	-2.08%	1,000	-	-6.74%	-	-
09/20	142	142	134	134	-6.93%	400	-	-5.42%	-	-
09/15	144	144	144	144	+3.07%	200	-	+0.91%	-	-
09/12	140	140	140	140	-2.78%	1,000	-	-2.1%	-	-
09/02	144	144	144	144	+0.31%	200	-	+0.7%	-	-
09/01	144	144	144	144	+0.03%	400	-	-0.31%	-	-
08/31	144	144	144	144	0%	1,000	7億4261万	-0.35%	20.4	0.46
08/30	140	144	135	144	+5.86%	4,800	-	-1.03%	-	-
08/26	135	140	135	136	-0.62%	2,400	-	-7.16%	-	-
08/24	136	136	136	136	-3.6%	600	-	-6.58%	-	-
08/22	136	142	136	142	+4.81%	2,800	-	-3.74%	-	-
08/19	130	135	130	135	0%	2,400	-	-8.16%	-	-
08/17	135	135	135	135	0%	200	-	-8.16%	-	-
08/16	135	135	135	135	+1.89%	200	-	-8.78%	-	-
08/11	135	135	133	133	+1.92%	1,200	-	-10.47%	-	-
08/10	130	130	127	130	0%	1,600	-	-12.75%	-	-
08/09	141	141	130	130	-10.34%	8,000	-	-13.33%	-	-
08/05	145	145	145	145	-0.1%	200	-	-3.33%	-	-
08/02	145	145	145	145	-2.26%	400	-	-3.23%	-	-
07/28	149	149	149	149	-1%	400	-	-1%	-	-
07/27	151	151	150	150	-0.66%	1,400	-	0%	-	-
07/21	153	154	151	151	-1.47%	3,600	-	+0.67%	-	-
07/20	153	153	153	153	+0.16%	1,600	-	+2.17%	-	-
07/19	151	153	151	153	+2.86%	2,800	-	+2%	-	-
07/15	150	150	149	149	-0.83%	1,400	-	-0.83%	-	-
07/14	151	151	150	150	-0.33%	2,400	-	0%	-	-
07/13	150	151	150	151	-0.82%	600	-	+0.33%	-	-
07/12	152	152	152	152	0%	200	-	+0.5%	-	-
07/11	153	153	152	152	0%	1,000	-	+0.5%	-	-
07/08	152	152	152	152	-6.47%	400	-	+0.5%	-	-
07/07	162	162	162	162	+2.69%	200	-	+7.45%	-	-
07/06	158	158	158	158	0%	200	-	+4.64%	-	-

パシフィックネット（3021）の株価チャート

2011/07/06～2012/02/28

株価推移

開示資料

決算

株式

チャート