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

2018/03/22

2017/10/24～2018/03/22

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
2018
03/22	1,097	1,179	1,072	1,169	+4.75%	103,400	60億4957万	+16.67%	37.11	3.12
03/20	1,039	1,125	1,039	1,116	+5.18%	65,100	57億7530万	+12.96%	35.43	2.98
03/19	1,136	1,136	1,017	1,061	-6.19%	146,400	54億9067万	+8.71%	33.68	2.83
03/16	1,090	1,149	1,065	1,131	+2.82%	106,900	58億5292万	+16.84%	35.9	3.02
03/15	1,186	1,208	1,092	1,100	-7.17%	165,700	56億9250万	+15.3%	34.92	2.93
03/14	1,140	1,232	1,134	1,185	+3.77%	361,200	61億3237万	+26.47%	37.62	3.16
03/13	1,177	1,294	1,113	1,142	+5.06%	1,041,200	59億985万	+25.08%	36.25	3.05
03/12	1,100	1,254	1,071	1,087	+3.13%	2,141,500	56億2522万	+21.72%	34.51	2.9
03/09	924	1,064	887	1,054	+13.58%	730,700	54億5445万	+20.46%	33.46	2.81
03/08	930	965	907	928	-0.43%	120,200	48億240万	+7.91%	29.46	2.47
03/07	879	942	879	932	+5.91%	137,700	48億2310万	+9.91%	29.59	2.49
03/06	888	922	861	880	+4.02%	159,800	45億5400万	+5.26%	27.93	2.35
03/05	939	939	826	846	-8.44%	176,400	43億7805万	+2.3%	26.86	2.26
03/02	903	966	892	924	-2.53%	208,300	47億8170万	+12.96%	29.33	2.46
03/01	986	995	948	948	-6.14%	213,100	49億590万	+17.47%	30.09	2.53
02/28	955	1,059	950	1,010	+10.99%	816,100	52億2675万	+27.04%	32.06	2.69
02/27	955	963	905	910	-4.81%	181,100	47億925万	+16.67%	28.89	2.43
02/26	964	975	924	956	+0.74%	259,800	49億4730万	+24.48%	30.35	2.55
02/23	1,035	1,035	917	949	-6.87%	302,300	49億1107万	+25.86%	30.13	2.53
02/22	970	1,045	951	1,019	+2.21%	318,200	52億7332万	+37.7%	32.35	2.72
02/21	1,053	1,152	971	997	-3.67%	933,100	51億5947万	+38.09%	31.65	2.66
02/20	934	1,094	914	1,035	+9.06%	997,400	53億5612万	+46.81%	32.86	2.76
02/19	867	1,013	834	949	+9.58%	583,700	49億1107万	+38.54%	30.13	2.53
02/16	880	903	858	866	-0.23%	222,400	44億8155万	+29.25%	27.49	2.31
02/15	830	877	782	868	+8.5%	180,900	44億9190万	+32.12%	27.55	2.31
02/14	822	865	764	800	-2.68%	289,200	41億4000万	+24.03%	25.4	2.13
02/13	884	965	822	822	-5.41%	1,425,300	42億5385万	+29.45%	26.09	2.19
02/09	793	929	758	869	+11.55%	1,593,400	44億9707万	+39.04%	27.59	2.32
02/08	779	779	779	779	+14.73%	22,800	40億3132万	+27.29%	24.73	2.08
02/07	679	679	679	679	+17.27%	11,700	35億1382万	+12.6%	21.55	1.81
02/06	595	600	532	579	-7.66%	94,000	29億9632万	-3.02%	18.38	1.54
02/05	631	647	621	627	-4.42%	21,200	32億4472万	+5.2%	19.9	1.67
02/02	671	671	644	656	-2.24%	27,300	33億9480万	+10.81%	20.82	1.75
02/01	631	698	627	671	+7.19%	92,600	34億7242万	+14.12%	21.3	1.79
01/31	620	637	620	626	+0.16%	11,700	32億3955万	+7.38%	19.87	1.67
01/30	667	667	618	625	-5.45%	50,000	32億3437万	+7.94%	19.84	1.67
01/29	635	670	635	661	+4.92%	50,000	34億2067万	+14.96%	20.98	1.76
01/26	633	634	628	630	-0.32%	14,100	32億6025万	+10.33%	20	1.68
01/25	640	653	632	632	-3.66%	59,700	32億7060万	+11.27%	20.06	1.69
01/24	640	677	640	656	+2.82%	70,000	33億9480万	+16.31%	20.82	1.75
01/23	623	639	612	638	+5.8%	40,400	33億165万	+14.13%	20.25	1.7
01/22	615	644	597	603	-1.95%	175,800	31億2052万	+8.65%	19.14	1.61
01/19	618	619	590	615	+0.82%	90,800	31億8262万	+11.62%	19.52	1.64
01/18	575	610	570	610	+7.39%	98,300	31億5675万	+11.52%	19.36	1.63
01/17	555	572	555	568	+2.34%	27,800	29億3940万	+4.6%	18.03	1.51
01/16	563	563	548	555	+1.65%	21,400	28億7212万	+2.59%	17.62	1.48
01/15	559	559	533	546	-2.67%	63,700	28億2555万	+1.3%	17.33	1.46
01/12	558	578	545	561	+2.37%	73,900	29億317万	+4.47%	17.81	1.5
01/11	564	575	539	548	-3.69%	37,900	28億3590万	+2.43%	17.4	1.46
01/10	555	571	551	569	+2.15%	25,600	29億4457万	+6.75%	18.06	1.52
01/09	564	565	557	557	+0.54%	18,000	28億8247万	+4.9%	17.68	1.49
01/05	555	560	547	554	+0.36%	16,900	28億6695万	+4.53%	17.59	1.48
01/04	545	560	545	552	+0.91%	21,000	28億5660万	+4.35%	17.52	1.47
2017
12/29	544	550	538	547	+1.11%	9,400	28億3072万	+3.8%	17.36	1.46
12/28	545	555	535	541	-0.92%	26,900	27億9967万	+3.05%	17.17	1.44
12/27	544	551	540	546	+0.55%	13,500	28億2555万	+4.4%	17.33	1.46
12/26	549	554	538	543	-1.09%	26,400	28億1002万	+4.02%	17.24	1.45
12/25	538	563	537	549	+3%	27,800	28億4107万	+5.58%	17.43	1.46
12/22	532	533	518	533	+0.57%	25,700	27億5827万	+2.9%	16.92	1.42
12/21	530	541	527	530	-1.49%	19,000	27億4275万	+2.51%	16.82	1.41
12/20	542	545	531	538	-2.18%	26,600	27億8415万	+4.26%	17.08	1.43
12/19	565	571	546	550	-3.68%	52,900	28億4625万	+6.8%	17.46	1.47
12/18	545	590	530	571	+7.74%	155,600	29億5492万	+11.31%	18.13	1.52
12/15	540	575	530	530	+0.57%	74,700	27億4275万	+3.72%	16.82	1.41
12/14	529	529	516	527	-0.75%	9,800	27億2722万	+3.33%	16.73	1.41
12/13	516	538	513	531	+4.12%	31,200	27億4792万	+4.12%	16.86	1.42
12/12	517	520	501	510	-1.35%	29,500	26億3925万	0%	16.19	1.36
12/11	507	519	507	517	+1.97%	20,300	26億7547万	+1.37%	16.41	1.38
12/08	505	507	503	507	+0.4%	4,700	26億2372万	-0.78%	16.09	1.35
12/07	502	506	502	505	+0.8%	3,500	26億1337万	-1.37%	16.03	1.35
12/06	506	506	501	501	-1.18%	11,300	25億9267万	-2.34%	15.9	1.34
12/05	506	508	504	507	+0.4%	5,100	26億2372万	-1.17%	16.09	1.35
12/04	510	510	504	505	-1.37%	12,000	26億1337万	-1.56%	16.03	1.35
12/01	515	515	508	512	0%	12,800	26億4960万	-0.19%	16.25	1.37
11/30	521	522	511	512	-5.71%	50,700	26億4960万	-0.19%	16.25	1.37
11/29	522	543	520	543	+6.05%	70,700	28億1002万	+5.85%	17.24	1.45
11/28	514	516	512	512	-0.39%	7,400	26億4960万	0%	16.25	1.37
11/27	495	518	495	514	+3.84%	25,500	26億5995万	+0.59%	16.32	1.37
11/24	498	499	490	495	-0.6%	24,500	25億6162万	-3.13%	15.71	1.32
11/22	502	504	495	498	-0.8%	13,600	25億7715万	-2.73%	15.81	1.33
11/21	503	503	499	502	+0.2%	8,500	25億9785万	-2.14%	15.94	1.34
11/20	500	502	500	501	0%	6,700	25億9267万	-2.34%	15.9	1.34
11/17	505	505	501	501	-0.6%	6,100	25億9267万	-2.53%	15.9	1.34
11/16	502	520	501	504	+0.6%	24,300	26億820万	-2.33%	16	1.34
11/15	506	509	501	501	-1.18%	14,200	25億9267万	-3.47%	15.9	1.34
11/14	514	514	507	507	-1.36%	15,700	26億2372万	-2.87%	16.09	1.35
11/13	515	515	512	514	-0.96%	5,400	26億5995万	-1.53%	16.32	1.37
11/10	517	524	517	519	+0.58%	7,200	26億8582万	-0.38%	16.48	1.38
11/09	524	524	516	516	-1.15%	13,600	26億7030万	-0.96%	16.38	1.38
11/08	523	523	520	522	+0.38%	6,900	27億135万	+0.38%	16.57	1.39
11/07	522	525	520	520	-0.38%	5,900	26億9100万	0%	16.51	1.39
11/06	538	539	518	522	-2.97%	20,600	27億135万	+0.38%	16.57	1.39
11/02	535	545	527	538	0%	12,800	27億8415万	+3.66%	17.08	1.43
11/01	520	545	517	538	+4.06%	66,300	27億8415万	+3.86%	17.08	1.43
10/31	515	517	515	517	+0.58%	3,400	26億7547万	+0.19%	16.41	1.38
10/30	507	515	507	514	+1.58%	13,300	26億5995万	-0.39%	16.32	1.37
10/27	506	508	506	506	0%	5,400	26億1855万	-1.94%	16.06	1.35
10/26	506	508	506	506	0%	2,200	26億1855万	-2.13%	16.06	1.35
10/25	507	507	505	506	-0.39%	6,900	26億1855万	-2.13%	16.06	1.35
10/24	509	509	505	508	-0.2%	10,600	26億2890万	-1.74%	16.13	1.35

パシフィックネット（3021）の株価チャート

2017/10/24～2018/03/22

株価推移

開示資料

決算

株式

チャート