パシフィックネット（3021）の株価チャート

2012/12/18

2012/07/11～2012/12/18

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
12/18	158	158	158	158	+1.29%	200	-	+2.27%	-	-
12/17	156	156	156	156	+0.32%	1,400	-	+1.63%	-	-
12/13	156	156	154	155	-0.96%	1,800	-	+1.31%	-	-
12/11	155	161	155	157	-3.99%	1,800	-	+2.29%	-	-
12/10	163	163	163	163	+3.82%	3,000	-	+6.54%	-	-
12/07	157	157	157	157	+0.32%	400	-	+2.61%	-	-
12/05	156	157	156	157	-0.32%	600	-	+2.29%	-	-
12/03	157	158	157	157	-2.18%	1,400	-	+2.61%	-	-
11/30	162	167	159	161	-7.76%	12,000	8億3058万	+5.59%	11.69	0.5
11/29	175	175	170	174	+9.43%	8,200	-	+14.47%	-	-
11/28	154	163	154	159	+5.65%	5,000	-	+5.3%	-	-
11/27	151	151	151	151	0%	2,800	-	-0.33%	-	-
11/26	151	152	151	151	0%	800	-	-0.99%	-	-
11/22	151	153	150	151	-2.59%	2,600	-	-0.99%	-	-
11/21	155	155	150	155	0%	7,800	-	+1.64%	-	-
11/20	160	160	152	155	+0.98%	3,200	-	+1.64%	-	-
11/19	155	157	153	153	+2%	3,600	-	+0.66%	-	-
11/16	146	150	146	150	+1.69%	1,200	-	-1.32%	-	-
11/15	148	148	148	148	0%	1,200	-	-2.96%	-	-
11/14	148	148	148	148	0%	200	-	-3.59%	-	-
11/13	146	148	140	148	+1.03%	5,600	-	-3.59%	-	-
11/09	143	146	143	146	+4.29%	400	-	-5.19%	-	-
11/08	147	149	140	140	-5.08%	5,400	-	-9.09%	-	-
11/07	149	150	148	148	-1.67%	4,600	-	-4.84%	-	-
11/06	150	150	150	150	-0.33%	800	-	-3.85%	-	-
11/05	149	151	149	151	0%	400	-	-3.53%	-	-
11/02	150	151	150	151	0%	1,600	-	-3.53%	-	-
11/01	155	155	151	151	-1.31%	2,200	-	-4.14%	-	-
10/31	155	155	153	153	-6.44%	3,400	-	-2.87%	-	-
10/30	160	163	160	163	+5.16%	800	-	+3.82%	-	-
10/26	155	155	155	155	+2.65%	800	-	-1.27%	-	-
10/25	159	159	151	151	-2.58%	800	-	-3.82%	-	-
10/23	156	156	155	155	0%	1,800	-	-1.9%	-	-
10/22	155	155	155	155	0%	400	-	-1.9%	-	-
10/19	155	155	155	155	-0.64%	400	-	-1.9%	-	-
10/18	156	156	156	156	-0.95%	400	-	-1.27%	-	-
10/17	155	158	155	158	+1.61%	400	-	-0.32%	-	-
10/16	156	156	155	155	+1.64%	600	-	-1.9%	-	-
10/15	150	153	148	153	-4.69%	3,800	-	-4.09%	-	-
10/12	160	160	160	160	+3.23%	2,600	-	+0.63%	-	-
10/11	152	155	152	155	0%	1,000	-	-2.52%	-	-
10/10	155	156	155	155	0%	1,800	-	-3.13%	-	-
10/09	157	160	155	155	-3.43%	1,800	-	-3.13%	-	-
10/05	162	163	159	161	-0.62%	4,200	-	+0.31%	-	-
10/04	160	162	160	162	+2.54%	2,000	-	+0.31%	-	-
10/03	157	159	157	158	-1.25%	1,200	-	-2.17%	-	-
10/02	160	160	160	160	+0.31%	200	-	-0.93%	-	-
09/28	159	159	159	159	+0.95%	1,000	-	-1.85%	-	-
09/27	158	158	158	158	-0.63%	1,000	-	-2.78%	-	-
09/25	159	159	159	159	-0.94%	400	-	-2.76%	-	-
09/24	160	160	158	160	+0.95%	3,000	-	-1.84%	-	-
09/21	160	160	158	159	-0.94%	2,000	-	-2.76%	-	-
09/20	161	161	160	160	+0.31%	400	-	-1.23%	-	-
09/19	160	160	156	160	+1.27%	1,600	-	-0.93%	-	-
09/18	160	160	158	158	-1.25%	1,600	-	-2.17%	-	-
09/14	158	161	158	160	+0.31%	2,400	-	-0.31%	-	-
09/13	159	159	159	159	+0.63%	200	-	-0.63%	-	-
09/12	156	158	156	158	-1.25%	2,800	-	-0.63%	-	-
09/11	161	161	160	160	+1.27%	400	-	+0.63%	-	-
09/07	160	160	158	158	-0.94%	600	-	0%	-	-
09/06	159	160	159	160	-1.24%	400	-	+0.95%	-	-
09/05	160	162	159	162	-1.22%	1,600	-	+2.87%	-	-
09/04	159	164	159	164	-2.1%	800	-	+4.81%	-	-
09/03	167	167	167	167	+2.45%	600	-	+7.05%	-	-
08/31	159	163	159	163	+1.88%	1,200	8億4352万	+5.16%	11.87	0.5
08/30	161	164	160	160	-1.84%	3,600	-	+3.9%	-	-
08/29	165	165	163	163	-2.1%	3,800	-	+5.84%	-	-
08/28	173	173	165	167	-2.92%	2,400	-	+8.82%	-	-
08/27	171	172	171	172	+0.88%	1,400	-	+12.83%	-	-
08/24	164	170	164	170	+4.62%	800	-	+11.84%	-	-
08/23	169	169	160	163	-3.27%	19,800	-	+7.62%	-	-
08/22	167	170	167	168	-3.17%	11,400	-	+11.26%	-	-
08/21	184	188	165	174	-7.71%	37,200	-	+14.9%	-	-
08/20	165	196	165	188	+20.9%	62,000	-	+24.5%	-	-
08/17	146	163	146	156	+5.78%	16,400	-	+2.3%	-	-
08/16	144	147	144	147	+3.52%	1,400	-	-3.92%	-	-
08/15	144	144	142	142	-0.7%	2,000	-	-7.79%	-	-
08/14	144	144	143	143	+2.14%	2,800	-	-8.33%	-	-
08/13	144	144	140	140	-5.08%	3,400	-	-11.39%	-	-
08/10	148	148	148	148	0%	600	-	-7.81%	-	-
08/08	146	148	144	148	+0.68%	1,800	-	-8.95%	-	-
08/07	142	147	142	147	0%	2,200	-	-10.67%	-	-
08/06	147	147	147	147	+1.03%	1,000	-	-11.75%	-	-
08/03	143	145	143	145	+1.05%	1,000	-	-13.69%	-	-
08/02	144	144	141	144	+1.06%	2,800	-	-15.59%	-	-
08/01	141	143	141	142	-2.07%	1,800	-	-18.86%	-	-
07/31	147	147	145	145	-1.02%	3,000	-	-18.54%	-	-
07/30	145	150	145	147	-1.68%	2,800	-	-18.61%	-	-
07/27	144	149	141	149	+1.02%	3,800	-	-16.76%	-	-
07/26	145	153	145	148	+3.87%	2,800	-	-17.6%	-	-
07/25	143	144	142	142	-3.73%	6,000	-	-20.22%	-	-
07/24	146	148	145	148	-1.34%	3,200	-	-17.13%	-	-
07/23	142	150	142	150	-2.92%	9,800	-	-16.01%	-	-
07/20	162	162	153	154	-3.45%	5,400	-	-12.99%	-	-
07/19	160	164	159	160	+0.95%	5,200	-	-9.38%	-	-
07/18	160	169	158	158	0%	15,000	-	-9.71%	-	-
07/17	178	178	153	158	-16.4%	72,200	-	-9.71%	-	-
07/13	198	201	185	189	-3.82%	4,400	-	+8.62%	-	-
07/12	191	204	190	197	+4.24%	18,000	-	+14.24%	-	-
07/11	185	190	183	189	+0.53%	4,400	-	+11.54%	-	-

パシフィックネット（3021）の株価チャート

2012/07/11～2012/12/18

株価推移

開示資料

決算

株式

チャート