パシフィックネット（3021）の株価チャート

2013/03/07

2012/09/24～2013/03/07

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
2013
03/07	183	222	181	222	+21.98%	46,600	11億4885万	+29.82%	16.17	0.69
03/06	182	183	182	182	-1.09%	1,800	9億4185万	+7.69%	13.25	0.56
03/05	184	185	184	184	+0.55%	5,400	9億5220万	+9.52%	13.4	0.57
03/04	180	183	180	183	+1.1%	2,000	9億4702万	+8.93%	13.33	0.57
03/01	179	181	179	181	+1.12%	2,200	9億3667万	+8.38%	13.18	0.56
02/28	183	183	179	179	-1.65%	7,200	9億2632万	+7.83%	13.04	0.55
02/27	181	182	180	182	+1.11%	2,600	9億4185万	+10.3%	13.25	0.56
02/26	178	188	177	180	-3.23%	27,600	9億3150万	+9.09%	13.11	0.56
02/25	170	194	170	186	+12.05%	17,800	9億6255万	+13.41%	13.55	0.58
02/22	167	167	166	166	-0.6%	1,600	8億5905万	+1.84%	12.09	0.51
02/21	161	167	161	167	+3.73%	9,600	8億6422万	+3.09%	12.16	0.52
02/20	164	164	159	161	-1.83%	18,800	8億3317万	-0.62%	11.72	0.5
02/19	155	164	155	164	+7.54%	14,000	8億4870万	+1.23%	11.94	0.51
02/18	153	156	153	153	+0.33%	9,200	7億8918万	-5.86%	11.11	0.47
02/15	158	158	152	152	-4.1%	7,800	7億8660万	-6.75%	11.07	0.47
02/14	159	161	155	159	0%	9,800	8億2023万	-2.76%	11.54	0.49
02/13	164	164	158	159	-5.37%	6,600	8億2023万	-2.76%	11.54	0.49
02/12	164	168	164	168	+2.45%	2,600	8億6681万	+2.76%	12.2	0.52
02/08	165	165	159	164	-1.21%	9,400	8億4611万	+0.93%	11.91	0.51
02/07	166	166	166	166	0%	1,800	8億5646万	+2.16%	12.05	0.51
02/06	166	167	166	166	+1.85%	2,000	8億5646万	+2.8%	12.05	0.51
02/05	167	167	163	163	-1.52%	6,000	8億4093万	+1.56%	11.83	0.5
02/04	165	167	165	165	+1.54%	1,400	8億5387万	+3.13%	12.02	0.51
02/01	162	163	162	163	-1.81%	2,600	8億4093万	+1.56%	11.83	0.5
01/31	165	166	165	166	+1.53%	1,000	8億5646万	+3.44%	12.05	0.51
01/30	169	169	162	163	-4.68%	8,000	8億4352万	+2.52%	11.87	0.5
01/29	168	173	168	171	+0.59%	5,000	8億8492万	+7.55%	12.45	0.53
01/28	168	170	168	170	+4.29%	3,600	8億7975万	+7.59%	12.38	0.53
01/25	163	163	163	163	0%	2,200	8億4352万	+3.16%	11.87	0.5
01/24	160	165	160	163	+1.88%	1,000	8億4352万	+3.16%	11.87	0.5
01/23	159	160	159	160	-1.84%	600	8億2800万	+1.27%	11.65	0.49
01/22	160	163	160	163	+2.52%	2,200	8億4352万	+3.82%	11.87	0.5
01/21	165	165	159	159	-0.31%	3,200	8億2282万	+1.27%	11.58	0.49
01/18	159	160	158	160	+0.63%	600	8億2541万	+1.59%	11.62	0.49
01/17	155	159	153	159	-1.25%	7,000	8億2023万	+0.32%	11.54	0.49
01/16	163	163	161	161	-1.23%	2,800	8億3058万	+1.58%	11.69	0.5
01/15	167	167	163	163	-1.81%	3,200	8億4093万	+3.5%	11.83	0.5
01/11	166	166	160	166	+1.22%	4,800	8億5646万	+5.41%	12.05	0.51
01/10	158	164	158	164	+6.17%	7,400	8億4611万	+4.81%	11.91	0.51
01/09	155	156	153	154	-1.28%	4,000	7億9695万	-1.28%	11.22	0.48
01/08	154	156	154	156	+0.65%	600	8億730万	0%	11.36	0.48
01/07	153	155	153	155	+0.65%	2,800	8億212万	-0.64%	11.29	0.48
01/04	152	154	152	154	+1.65%	2,400	7億9695万	-1.28%	11.22	0.48
2012
12/28	152	152	152	152	+0.33%	400	-	-2.26%	-	-
12/27	152	153	150	151	-1.31%	5,600	-	-2.58%	-	-
12/25	154	154	151	153	-0.33%	3,400	-	-1.29%	-	-
12/21	157	157	153	154	-1.92%	1,200	-	-0.97%	-	-
12/20	151	157	151	157	-0.63%	4,600	-	+1.62%	-	-
12/19	158	158	158	158	0%	200	-	+2.27%	-	-
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%	-	-

パシフィックネット（3021）の株価チャート

2012/09/24～2013/03/07

株価推移

開示資料

決算

株式

チャート