2768 双日

PER

2019/03/31

2018/10/30～2019/03/29

株価＆PERの推移

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
2021	10/1, 株式併合 5→1
2019
03/29	1,940	1,965	1,935	1,950	+1.56%	1,657,140	4880億8480万	-2.89%	6.55	0.75
03/28	1,945	1,955	1,915	1,920	-1.29%	3,015,280	4805億7580万	-4.67%	6.45	0.73
03/27	1,970	1,975	1,915	1,945	-3.47%	3,523,500	4868億3330万	-3.81%	6.53	0.74
03/26	1,990	2,015	1,960	2,015	+1.26%	3,534,200	5043億5429万	-0.69%	6.77	0.77
03/25	1,990	1,995	1,965	1,990	-1.73%	2,350,020	4980億9680万	-2.07%	6.68	0.76
03/22	2,000	2,030	1,995	2,025	+1.5%	2,393,320	5068億5729万	-0.54%	6.8	0.77
03/20	1,980	2,000	1,970	1,995	+0.25%	1,812,680	4993億4830万	-2.25%	6.7	0.76
03/19	1,985	1,995	1,960	1,990	-0.25%	2,796,400	4980億9680万	-2.78%	6.68	0.76
03/18	1,995	2,005	1,980	1,995	+0.76%	1,040,280	4993億4830万	-2.68%	6.7	0.76
03/15	1,990	1,995	1,975	1,980	-0.25%	1,823,400	4955億9380万	-3.46%	6.65	0.76
03/14	2,010	2,025	1,980	1,985	-0.75%	2,341,240	4968億4530万	-3.36%	6.67	0.76
03/13	2,010	2,020	1,980	2,000	-0.25%	2,114,920	5005億9980万	-2.87%	6.72	0.77
03/12	2,000	2,020	1,985	2,005	+1.26%	2,470,600	5018億5129万	-2.72%	6.73	0.77
03/11	1,965	1,985	1,965	1,980	+1.02%	1,189,580	4955億9380万	-4.12%	6.65	0.76
03/08	1,975	1,995	1,955	1,960	-1.51%	1,975,740	4905億8780万	-5.18%	6.58	0.75
03/07	2,005	2,015	1,980	1,990	-1%	1,808,500	4980億9680万	-4%	6.68	0.76
03/06	2,020	2,030	1,980	2,010	-0.5%	4,011,580	5031億279万	-3.18%	6.75	0.77
03/05	2,030	2,035	2,015	2,020	-1.7%	1,348,900	5056億579万	-2.79%	6.78	0.77
03/04	2,060	2,070	2,040	2,055	+0.49%	2,208,740	5143億6629万	-1.15%	6.9	0.79
03/01	2,055	2,055	2,015	2,045	0%	2,942,180	5118億6329万	-1.68%	6.87	0.78
02/28	2,070	2,070	2,045	2,045	-0.97%	1,380,780	5118億6329万	-1.73%	6.87	0.78
02/27	2,070	2,085	2,060	2,065	0%	1,770,000	5168億6929万	-0.77%	6.94	0.79
02/26	2,070	2,075	2,050	2,065	-0.48%	1,514,680	5168億6929万	-0.72%	6.94	0.79
02/25	2,100	2,105	2,070	2,075	-0.72%	1,303,760	5193億7229万	-0.29%	6.97	0.79
02/22	2,085	2,095	2,075	2,090	-0.95%	1,456,560	5231億2679万	+0.48%	7.02	0.8
02/21	2,115	2,125	2,075	2,110	-0.71%	3,621,520	5281億3278万	+1.49%	7.09	0.81
02/20	2,115	2,140	2,115	2,125	+1.19%	2,134,600	5318億8728万	+2.36%	7.14	0.81
02/19	2,090	2,115	2,070	2,100	+0.48%	1,993,140	5256億2979万	+1.25%	7.05	0.8
02/18	2,130	2,145	2,070	2,090	-0.95%	4,316,200	5231億2679万	+0.92%	7.02	0.8
02/15	2,120	2,135	2,100	2,110	-0.94%	2,255,280	5281億3278万	+2.03%	7.09	0.81
02/14	2,150	2,170	2,115	2,130	-0.93%	1,532,800	5331億3878万	+3.15%	7.15	0.81
02/13	2,085	2,150	2,080	2,150	+4.12%	3,174,440	5381億4478万	+4.37%	7.22	0.82
02/12	2,040	2,080	2,035	2,065	+2.23%	1,736,640	5168億6929万	+0.54%	6.94	0.79
02/08	2,040	2,045	2,010	2,020	-1.94%	2,236,760	5056億579万	-1.46%	6.78	0.77
02/07	2,090	2,110	2,055	2,060	-1.9%	2,252,300	5156億1779万	+0.73%	6.92	0.79
02/06	2,080	2,140	2,070	2,100	+1.69%	2,930,640	5256億2979万	+2.94%	7.05	0.8
02/05	2,100	2,130	2,055	2,065	-1.43%	3,661,220	5168億6929万	+1.82%	6.94	0.79
02/04	2,050	2,095	2,050	2,095	+2.44%	1,505,160	5243億7829万	+3.87%	7.04	0.8
02/01	2,090	2,090	2,035	2,045	-2.15%	2,403,260	5118億6329万	+1.74%	6.87	0.78
01/31	2,085	2,100	2,070	2,090	+1.21%	1,840,660	5231億2679万	+4.14%	7.02	0.8
01/30	2,065	2,080	2,055	2,065	+0.24%	1,483,340	5168億6929万	+3.04%	6.94	0.79
01/29	2,055	2,065	2,040	2,060	-0.24%	1,532,520	5156億1779万	+2.85%	6.92	0.79
01/28	2,075	2,080	2,055	2,065	-0.24%	1,095,900	5168億6929万	+3.15%	6.94	0.79
01/25	2,070	2,085	2,055	2,070	0%	1,474,400	5181億2079万	+3.4%	6.95	0.79
01/24	2,050	2,080	2,040	2,070	+0.98%	1,346,860	5181億2079万	+3.4%	6.95	0.79
01/23	2,025	2,065	2,025	2,050	+0.49%	1,797,600	5131億1479万	+2.4%	6.89	0.78
01/22	2,075	2,090	2,035	2,040	-1.69%	1,748,320	5106億1179万	+2.05%	6.85	0.78
01/21	2,065	2,080	2,065	2,075	+1.22%	1,671,040	5193億7229万	+3.85%	6.97	0.79
01/18	2,075	2,085	2,050	2,050	-1.2%	1,812,380	5131億1479万	+2.71%	6.89	0.78
01/17	2,055	2,075	2,045	2,075	+1.47%	1,545,680	5193億7229万	+4.01%	6.97	0.79
01/16	2,065	2,070	2,040	2,045	-0.73%	1,672,460	5118億6329万	+2.61%	6.87	0.78
01/15	2,020	2,065	2,015	2,060	+1.48%	2,151,420	5156億1779万	+3.41%	6.92	0.79
01/11	2,030	2,050	2,020	2,030	+0.25%	1,754,120	5081億879万	+1.91%	6.82	0.78
01/10	2,030	2,050	2,000	2,025	-0.25%	1,894,620	5068億5729万	+1.71%	6.8	0.77
01/09	2,020	2,040	2,005	2,030	+1%	1,698,040	5081億879万	+2.01%	6.82	0.78
01/08	1,985	2,025	1,975	2,010	+0.5%	1,858,140	5031億279万	+1.06%	6.75	0.77
01/07	2,000	2,020	1,995	2,000	+2.56%	2,635,200	5005億9980万	+0.65%	6.72	0.77
01/04	1,870	1,960	1,855	1,950	+2.09%	2,419,720	4880億8480万	-1.81%	6.55	0.75
2018
12/28	1,895	1,925	1,890	1,910	-0.26%	1,651,980	4780億7280万	-3.78%	6.42	0.73
12/27	1,895	1,925	1,875	1,915	+5.51%	2,358,440	4793億2430万	-3.62%	6.43	0.73
12/26	1,820	1,850	1,790	1,815	+1.11%	1,774,260	4542億9431万	-8.84%	6.1	0.69
12/25	1,850	1,860	1,790	1,795	-6.27%	1,811,960	4492億8832万	-10.12%	6.03	0.69
12/21	1,950	1,975	1,905	1,915	-2.54%	3,038,940	4793億2430万	-4.54%	6.43	0.73
12/20	2,005	2,020	1,955	1,965	-2.48%	2,334,560	4918億3930万	-2.38%	6.6	0.75
12/19	2,040	2,050	2,010	2,015	-1.23%	1,849,720	5043億5429万	-0.1%	6.77	0.77
12/18	2,010	2,050	2,005	2,040	0%	2,005,000	5106億1179万	+1.04%	6.85	0.78
12/17	2,045	2,075	2,035	2,040	-0.97%	1,226,760	5106億1179万	+0.89%	6.85	0.78
12/14	2,080	2,085	2,040	2,060	-0.72%	1,579,620	5156億1779万	+1.78%	6.92	0.79
12/13	2,075	2,095	2,055	2,075	+0.97%	2,003,580	5193億7229万	+2.42%	6.97	0.79
12/12	2,005	2,060	2,000	2,055	+4.05%	2,662,020	5143億6629万	+1.48%	6.9	0.79
12/11	2,015	2,025	1,960	1,975	-1.99%	2,123,780	4943億4230万	-2.47%	6.63	0.76
12/10	2,015	2,015	1,985	2,015	-1.23%	1,474,940	5043億5429万	-0.54%	6.77	0.77
12/07	2,025	2,045	2,015	2,040	+1.24%	1,448,860	5106億1179万	+0.79%	6.85	0.78
12/06	2,030	2,055	2,005	2,015	-1.23%	2,159,880	5043億5429万	-0.15%	6.77	0.77
12/05	1,985	2,045	1,980	2,040	+1.49%	2,240,380	5106億1179万	+1.29%	6.85	0.78
12/04	2,055	2,060	2,005	2,010	-1.95%	2,131,240	5031億279万	+0.1%	6.75	0.77
12/03	2,035	2,060	2,030	2,050	+1.99%	1,608,260	5131億1479万	+2.35%	6.89	0.78
11/30	2,005	2,025	2,000	2,010	+0.25%	2,272,220	5031億279万	+0.75%	6.75	0.77
11/29	2,015	2,035	2,000	2,005	0%	1,309,480	5018億5129万	+0.8%	6.73	0.77
11/28	1,980	2,005	1,955	2,005	+2.04%	2,463,780	5018億5129万	+1.01%	6.73	0.77
11/27	1,985	2,000	1,960	1,965	0%	2,316,380	4918億3930万	-0.86%	6.6	0.75
11/26	1,910	1,965	1,910	1,965	+1.55%	1,831,720	4918億3930万	-0.91%	6.6	0.75
11/22	1,955	1,975	1,930	1,935	-1.28%	1,674,580	4843億3030万	-2.47%	6.5	0.74
11/21	1,955	1,970	1,930	1,960	-2.24%	2,368,540	4905億8780万	-1.36%	6.58	0.75
11/20	1,935	2,020	1,930	2,005	+1.52%	3,074,840	5018億5129万	+0.8%	6.73	0.77
11/19	2,010	2,035	1,970	1,975	-2.47%	1,990,200	4943億4230万	-0.75%	6.63	0.76
11/16	2,060	2,070	2,010	2,025	-2.17%	2,649,380	5068億5729万	+1.76%	6.8	0.77
11/15	2,075	2,090	2,060	2,070	-0.48%	2,176,400	5181億2079万	+4.12%	6.95	0.79
11/14	2,060	2,110	2,050	2,080	+0.73%	2,717,860	5206億2379万	+4.79%	6.99	0.8
11/13	2,065	2,105	2,060	2,065	-1.9%	2,494,160	5168億6929万	+4.08%	6.94	0.79
11/12	2,095	2,110	2,085	2,105	+0.48%	1,781,360	5268億8128万	+6.1%	7.07	0.81
11/09	2,085	2,115	2,080	2,095	-0.71%	2,546,900	5243億7829万	+5.59%	7.04	0.8
11/08	2,085	2,120	2,080	2,110	+3.18%	3,309,200	5281億3278万	+6.35%	7.09	0.81
11/07	2,055	2,090	2,030	2,045	-0.97%	2,864,560	5118億6329万	+3.13%	6.87	0.78
11/06	2,000	2,075	2,000	2,065	+4.03%	3,396,740	5168億6929万	+4.03%	6.94	0.79
11/05	1,945	1,995	1,940	1,985	+1.02%	3,018,220	4968億4530万	0%	6.67	0.76
11/02	1,930	1,970	1,915	1,965	+2.88%	3,236,340	4918億3930万	-1.11%	6.6	0.75
11/01	1,895	1,955	1,875	1,910	+0.53%	3,762,520	4780億7280万	-3.97%	6.42	0.73
10/31	1,905	1,910	1,880	1,900	+0.26%	1,747,880	4755億6981万	-4.71%	6.38	0.73
10/30	1,880	1,905	1,865	1,895	+0.8%	3,495,140	4743億1831万	-5.3%	6.37	0.72

2768 双日

PER

2018/10/30～2019/03/29

株価＆PERの推移

開示資料

決算

株式

チャート