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

2022/01/18

2021/08/23～2022/01/18

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
2022
01/18	962	993	918	987	+2.07%	100,900	51億5598万	-19.3%	23.93	1.98
01/17	916	1,019	916	967	-16.35%	177,300	50億5151万	-21.64%	23.44	1.94
01/14	1,200	1,200	1,150	1,156	-4.38%	69,900	60億3882万	-7.3%	28.03	2.32
01/13	1,270	1,270	1,206	1,209	-4.8%	46,000	63億1569万	-3.51%	29.31	2.43
01/12	1,236	1,279	1,236	1,270	+4.61%	34,300	66億3435万	+1.2%	30.79	2.55
01/11	1,260	1,260	1,211	1,214	-3.88%	27,800	63億4181万	-3.27%	29.43	2.44
01/07	1,228	1,280	1,228	1,263	+2.68%	30,000	65億9778万	+0.56%	30.62	2.53
01/06	1,294	1,294	1,211	1,230	-4.21%	60,700	64億2539万	-2.07%	29.82	2.47
01/05	1,293	1,293	1,257	1,284	-1.76%	54,700	67億748万	+2.15%	31.13	2.58
01/04	1,322	1,329	1,275	1,307	-0.38%	42,400	68億2763万	+3.81%	31.69	2.62
2021
12/30	1,304	1,316	1,274	1,312	+0.69%	36,500	68億5375万	+4.13%	31.81	2.63
12/29	1,238	1,304	1,236	1,303	+5.25%	25,100	68億674万	+3.33%	31.59	2.61
12/28	1,226	1,254	1,221	1,238	+1.06%	32,500	64億6718万	-2.06%	30.01	2.48
12/27	1,267	1,270	1,220	1,225	-4.15%	37,900	63億9927万	-3.69%	29.7	2.46
12/24	1,276	1,320	1,275	1,278	+0.08%	39,400	66億7614万	-0.08%	30.98	2.56
12/23	1,258	1,283	1,255	1,277	+0.95%	17,600	66億7092万	-0.55%	30.96	2.56
12/22	1,226	1,275	1,226	1,265	+3.43%	52,000	66億823万	-1.86%	30.67	2.54
12/21	1,221	1,229	1,191	1,223	+2.69%	34,600	63億3232万	-5.56%	29.38	2.43
12/20	1,227	1,243	1,183	1,191	-2.85%	55,000	61億6664万	-8.53%	28.61	2.37
12/17	1,238	1,239	1,220	1,226	-0.97%	17,800	63億4786万	-6.48%	29.45	2.44
12/16	1,250	1,251	1,231	1,238	-0.88%	20,500	64億999万	-6.14%	29.74	2.46
12/15	1,220	1,259	1,220	1,249	+2.21%	42,400	64億6694万	-5.95%	30.01	2.48
12/14	1,222	1,231	1,212	1,222	0%	25,600	63億2714万	-8.46%	29.36	2.43
12/13	1,249	1,249	1,216	1,222	0%	12,500	63億2714万	-9.14%	29.36	2.43
12/10	1,278	1,278	1,221	1,222	-3.55%	26,100	63億2714万	-9.88%	29.36	2.43
12/09	1,289	1,300	1,260	1,267	-1.71%	17,600	65億6014万	-7.38%	30.44	2.52
12/08	1,310	1,312	1,281	1,289	-1.15%	27,200	66億7405万	-6.39%	30.97	2.56
12/07	1,269	1,304	1,269	1,304	+4.49%	68,300	67億5172万	-5.98%	31.33	2.59
12/06	1,280	1,280	1,248	1,248	-2.8%	11,900	64億6176万	-10.6%	29.98	2.48
12/03	1,224	1,300	1,221	1,284	+4.9%	24,600	66億4816万	-8.81%	30.85	2.55
12/02	1,267	1,267	1,221	1,224	-3.39%	21,800	63億3750万	-13.8%	29.41	2.43
12/01	1,265	1,272	1,215	1,267	0%	52,800	65億6014万	-11.83%	30.44	2.52
11/30	1,312	1,328	1,265	1,267	-3.87%	56,600	65億6014万	-12.62%	30.44	2.52
11/29	1,296	1,360	1,295	1,318	-1.64%	40,200	68億2420万	-9.97%	31.66	2.62
11/26	1,345	1,355	1,320	1,340	+0.37%	38,700	69億3811万	-9.4%	32.19	2.66
11/25	1,365	1,379	1,331	1,335	-2.7%	55,200	69億1222万	-10.76%	32.07	2.65
11/24	1,447	1,450	1,372	1,372	-4.85%	68,400	71億380万	-9.26%	32.96	2.73
11/22	1,400	1,446	1,394	1,442	+3%	25,900	74億6480万	-5.75%	34.64	2.87
11/19	1,396	1,405	1,394	1,400	0%	21,100	72億4738万	-10.54%	33.63	2.78
11/18	1,408	1,413	1,394	1,400	-1.27%	25,100	72億4738万	-12.45%	33.63	2.78
11/17	1,429	1,436	1,407	1,418	+0.21%	29,300	73億4056万	-13.17%	34.06	2.82
11/16	1,397	1,427	1,391	1,415	+1.22%	69,000	73億2503万	-15.27%	33.99	2.81
11/15	1,420	1,421	1,389	1,398	-1.55%	71,800	72億3702万	-18.2%	33.58	2.78
11/12	1,409	1,427	1,409	1,420	+0.57%	28,000	73億5091万	-18.67%	34.11	2.82
11/11	1,425	1,427	1,406	1,412	-2.96%	27,700	73億950万	-20.67%	33.92	2.81
11/10	1,421	1,459	1,410	1,455	+1.18%	25,600	75億3209万	-19.75%	34.95	2.89
11/09	1,459	1,475	1,430	1,438	-1.98%	25,200	74億4409万	-21.98%	34.54	2.86
11/08	1,500	1,500	1,456	1,467	-1.94%	25,800	75億9421万	-21.8%	35.24	2.92
11/05	1,525	1,529	1,491	1,496	-1.9%	21,600	77億4434万	-21.68%	35.93	2.97
11/04	1,523	1,531	1,496	1,525	+1.94%	28,000	78億9446万	-21.63%	36.63	3.03
11/02	1,535	1,538	1,492	1,496	-2.41%	32,100	77億4434万	-24.52%	35.93	2.97
11/01	1,531	1,559	1,527	1,533	+0.52%	22,100	79億3588万	-24.11%	36.82	3.05
10/29	1,580	1,580	1,518	1,525	-2.37%	42,800	78億9446万	-25.83%	36.63	3.03
10/28	1,570	1,580	1,540	1,562	-1.51%	38,400	80億8600万	-25.44%	37.52	3.11
10/27	1,620	1,624	1,576	1,586	-2.82%	35,900	82億1024万	-25.5%	38.09	3.15
10/26	1,613	1,640	1,595	1,632	+2.71%	43,000	84億4837万	-24.58%	39.2	3.24
10/25	1,592	1,610	1,548	1,589	-2.63%	96,300	82億2577万	-27.74%	38.17	3.16
10/22	1,666	1,676	1,627	1,632	-2.97%	84,200	84億4837万	-26.98%	39.2	3.24
10/21	1,750	1,753	1,650	1,682	-4.43%	161,100	87億435万	-25.97%	40.39	3.34
10/20	1,757	1,808	1,715	1,760	+0.46%	117,600	91億800万	-23.84%	42.26	3.5
10/19	1,791	1,792	1,735	1,752	-3.68%	176,900	90億6660万	-25.32%	42.07	3.48
10/18	1,921	1,943	1,819	1,819	-21.56%	431,900	94億1332万	-23.57%	43.68	3.62
10/15	2,266	2,330	2,240	2,319	+3.3%	57,800	120億82万	-3.78%	55.68	4.61
10/14	2,289	2,300	2,234	2,245	-0.44%	19,300	116億1787万	-7.23%	53.9	4.46
10/13	2,315	2,315	2,241	2,255	-3.26%	22,000	116億6962万	-7.39%	54.15	4.48
10/12	2,415	2,415	2,331	2,331	-3.08%	26,200	120億6292万	-4.93%	55.97	4.63
10/11	2,360	2,430	2,321	2,405	+3.75%	30,300	124億4587万	-2.39%	57.75	4.78
10/08	2,307	2,349	2,294	2,318	+2.29%	20,900	119億9565万	-6.19%	55.66	4.61
10/07	2,279	2,308	2,250	2,266	+1.34%	18,600	117億2655万	-8.78%	54.41	4.5
10/06	2,242	2,281	2,181	2,236	+1.59%	51,500	115億7130万	-10.45%	53.69	4.44
10/05	2,211	2,252	2,169	2,201	-2.65%	82,000	113億9017万	-12.31%	52.85	4.37
10/04	2,371	2,413	2,255	2,261	-2.59%	60,900	117億67万	-10.35%	54.29	4.49
10/01	2,370	2,438	2,315	2,321	-3.01%	48,900	120億1117万	-8.33%	55.73	4.61
09/30	2,405	2,426	2,365	2,393	-1.4%	28,000	123億8377万	-5.79%	57.46	4.76
09/29	2,438	2,438	2,372	2,427	-0.45%	64,300	125億5972万	-4.75%	58.27	4.82
09/28	2,448	2,469	2,400	2,438	-0.41%	37,800	126億1665万	-4.43%	58.54	4.85
09/27	2,493	2,493	2,433	2,448	-1.81%	39,000	126億6840万	-4.15%	58.78	4.87
09/24	2,499	2,565	2,476	2,493	+3.06%	29,500	129億127万	-2.54%	59.86	4.95
09/22	2,460	2,498	2,398	2,419	-1.67%	48,400	125億1832万	-5.73%	58.08	4.81
09/21	2,421	2,487	2,390	2,460	-1.64%	44,400	127億3050万	-4.5%	59.07	4.89
09/17	2,488	2,519	2,471	2,501	+0.64%	20,500	129億4267万	-3.14%	60.05	4.97
09/16	2,587	2,587	2,433	2,485	-3.04%	63,700	128億5987万	-4.05%	59.67	4.94
09/15	2,619	2,619	2,526	2,563	-3.28%	48,100	132億6352万	-1.39%	61.54	5.09
09/14	2,655	2,683	2,615	2,650	+0.3%	33,900	137億1375万	+1.69%	63.63	5.27
09/13	2,613	2,653	2,586	2,642	+1.07%	23,000	136億7235万	+1.15%	63.44	5.25
09/10	2,520	2,618	2,520	2,614	+2.59%	47,300	135億2745万	-0.04%	62.77	5.19
09/09	2,554	2,559	2,504	2,548	-1.05%	39,600	131億8590万	-2.79%	61.18	5.06
09/08	2,618	2,618	2,491	2,575	-1.9%	61,700	133億2562万	-2.09%	61.83	5.12
09/07	2,668	2,701	2,618	2,625	-2.16%	38,100	135億8437万	-0.57%	63.03	5.22
09/06	2,693	2,725	2,632	2,683	+2.37%	54,900	138億8452万	+1.17%	64.42	5.33
09/03	2,609	2,681	2,590	2,621	+1.59%	48,000	135億6367万	-1.69%	62.93	5.21
09/02	2,698	2,698	2,575	2,580	-2.64%	56,900	133億5150万	-3.87%	61.95	5.13
09/01	2,622	2,711	2,580	2,650	+2.28%	63,600	137億1375万	-1.96%	63.63	5.27
08/31	2,570	2,600	2,535	2,591	+0.97%	17,500	134億842万	-4.78%	62.21	5.15
08/30	2,520	2,578	2,520	2,566	+2.93%	22,700	132億7905万	-6.49%	61.61	5.1
08/27	2,514	2,515	2,464	2,493	-0.64%	36,800	129億127万	-10.06%	59.86	4.95
08/26	2,516	2,540	2,502	2,509	-0.59%	19,600	129億8407万	-10.23%	60.24	4.99
08/25	2,647	2,647	2,491	2,524	-2.81%	42,800	130億6170万	-10.56%	60.6	5.02
08/24	2,560	2,665	2,560	2,597	+3.96%	49,600	134億3947万	-8.91%	62.36	5.16
08/23	2,533	2,573	2,470	2,498	-0.6%	42,700	129億2715万	-12.84%	59.98	4.96

パシフィックネット（3021）の株価チャート

2021/08/23～2022/01/18

株価推移

開示資料

決算

株式

チャート