6753 シャープ

6753
2020/09/18
時価
7203億円
PER 予
14.38倍
2010年以降
赤字-316.49倍
(2010-2020年)
PBR
2.58倍
2010年以降
赤字-19.11倍
(2010-2020年)
配当
1.33%
ROE 予
17.93%
ROA 予
2.72%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1兆2984億
2011年3月31日
9163億2667万
2012年3月30日
6708億6219万
2013年3月29日
3200億4145万
2014年3月31日
5309億25万
2015年3月31日
3973億2247万
2016年3月31日
2180億9752万
2017年3月31日
2兆3371億
2018年3月30日
1兆5812億
2019年3月29日
6471億3753万
2020年3月31日
6030億3393万

2020/04/23~2020/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
09/181,3291,3551,3201,353+1.88%1,744,0007203億5960万+3.44%14.382.58
09/171,3381,3521,3251,328-0.67%1,332,5007070億4918万+1.76%14.112.53
09/161,3511,3621,3321,337-0.67%1,487,7007118億4093万+2.69%14.212.55
09/151,3571,3571,3291,346-0.88%1,585,6007166億3268万+3.54%14.32.56
09/141,3321,3621,3301,358+3.35%2,485,6007230億2168万+4.7%14.432.59
09/111,3251,3251,2911,314-1.57%2,714,3006995億9535万+1.7%13.962.5
09/101,3271,3401,3061,335+1.14%2,175,9007107億7610万+3.65%14.192.54
09/091,3211,3341,3111,320-1.86%2,572,7007027億8985万+3.13%14.032.51
09/081,4141,4201,3371,345-2.04%5,419,9007161億27万+5.74%14.292.56
09/071,3811,3901,3571,373-0.51%2,203,7007310億793万+8.97%14.592.62
09/041,3501,3801,3391,380-0.65%2,283,2007347億3485万+10.75%14.662.63
09/031,3991,4071,3811,389+0.65%2,029,4007395億2659万+12.47%14.762.65
09/021,3491,3821,3491,380+2.3%2,899,4007347億3485万+12.84%14.662.63
09/011,3151,3671,3051,349+2.43%3,371,6007182億2993万+11.21%14.332.57
08/311,3501,3651,3141,317+1.39%2,713,7007011億9260万+9.2%13.992.51
08/281,2631,3421,2631,299+3.42%5,890,1006916億910万+8.16%13.82.47
08/271,2651,2701,2491,256-1.34%1,527,9006687億1519万+4.93%13.352.39
08/261,2541,2751,2451,273+1.11%1,841,8006777億6627万+6.62%13.532.42
08/251,2151,2641,2151,259+3.71%3,118,7006703億1244万+5.71%13.382.4
08/241,2151,2171,1961,214+0.08%1,437,8006463億5370万+2.19%12.92.31
08/211,2141,2331,2091,213-0.74%1,338,9006458億2128万+2.19%12.892.31
08/201,2401,2491,2161,222-1.85%1,542,5006506億1303万+3.21%12.992.33
08/191,2371,2471,2261,245-0.24%1,447,6006628億5861万+5.42%13.232.37
08/181,2601,2611,2391,248-0.72%1,570,9006644億5586万+6.12%13.262.38
08/171,2631,2841,2571,257-0.63%1,540,9006692億4761万+7.25%13.362.39
08/141,2631,2751,2551,265+0.16%1,421,4006735億694万+8.3%13.442.41
08/131,2981,3041,2571,263-0.39%2,408,1006724億4211万+8.41%13.422.41
08/121,2751,3011,2591,268-0.94%2,399,4006751億419万+9.12%13.472.42
08/111,2331,2801,2331,280+3.81%3,478,2006814億9319万+10.73%13.62.44
08/071,2061,2501,1981,233+0.74%3,572,7006564億6961万+7.22%13.12.35
08/061,2501,2801,2111,224+8.13%8,921,0006516億7786万+6.9%13.012.33
08/051,1011,1331,0951,132+1.52%1,886,0006026億9554万-0.88%12.032.16
08/041,0691,1151,0691,115+6.09%1,947,9005936億4446万-2.36%11.852.12
08/031,0441,0571,0401,051+2.04%1,355,5005595億6980万-8.05%11.172
07/311,0801,0801,0291,030-5.68%2,383,2005483億8905万-10.28%10.941.96
07/301,1011,1051,0851,092+0.65%1,776,9005813億9888万-5.37%11.62.08
07/291,1151,1151,0801,085-4.91%3,186,4005776億7196万-6.38%11.532.07
07/281,1691,1741,1401,141-2.56%1,565,6006074億8729万-1.81%12.122.17
07/271,1651,1711,1461,171-0.93%1,493,1006234億5978万+0.6%12.442.23
07/221,1981,2101,1821,182-1.42%1,294,3006293億1637万+1.46%12.562.25
07/211,2001,2031,1821,199+0.17%955,2006383億6745万+2.92%12.742.28
07/201,1871,1971,1711,197+0.67%1,095,2006373億261万+2.66%12.722.28
07/171,2031,2251,1821,189-0.5%1,090,7006330億4328万+2.24%12.632.26
07/161,1801,2121,1801,195+1.44%1,983,6006362億3778万+2.75%12.72.28
07/151,1541,1881,1531,178+3.7%2,213,6006271億8670万+1.2%12.522.24
07/141,1491,1511,1301,136-1.13%1,127,1006048億2520万-2.74%12.072.16
07/131,1521,1591,1411,149+2.41%1,627,4006117億4662万-2.13%12.212.19
07/101,1311,1431,1201,122-2.26%1,516,0005973億7137万-4.92%11.922.14
07/091,1521,1661,1371,148-0.17%1,451,7006112億1420万-3.04%12.22.19
07/081,1701,1851,1451,150-4.09%2,272,9006122億7904万-3.12%12.222.19
07/071,1741,2001,1711,199+0.93%1,643,9006383億6745万+0.84%12.742.28
07/061,1131,1901,1131,188+5.6%2,643,7006325億1087万0%12.622.26
07/031,1281,1281,1101,125+0.99%1,166,1005989億6862万-5.22%11.952.14
07/021,1231,1381,1051,114-0.8%2,240,4005931億1204万-6.31%11.842.12
07/011,1761,1761,1151,123-2.01%2,491,9005979億379万-5.87%11.932.14
06/301,1501,1721,1461,146+2.87%2,348,7006101億4937万-4.1%12.182.18
06/291,1511,1551,1141,114-4.21%2,012,2005931億1204万-6.86%11.842.12
06/261,1801,1811,1591,1630%1,051,5006192億45万-2.84%12.362.22
06/251,1701,1751,1521,163-2.43%1,502,5006192億45万-2.68%12.362.22
06/241,1911,2011,1851,192-0.17%1,058,8006346億4053万-0.17%12.672.27
06/231,1941,2131,1831,194+1.36%1,676,0006357億537万+0.25%12.692.27
06/221,1691,1941,1621,1780%1,350,9006271億8670万-1.09%12.522.24
06/191,2041,2041,1771,178-1.59%1,830,3006271億8670万-0.93%12.522.24
06/181,1961,2031,1811,197-0.25%1,233,6006373億261万+0.84%12.722.28
06/171,2001,2041,1821,2000%1,705,0006388億9986万+1.44%12.752.29
06/161,1831,2101,1751,200+5.63%2,364,3006388億9986万+1.69%12.752.29
06/151,1821,1851,1361,136-4.46%1,971,6006048億2520万-3.4%12.072.16
06/121,1601,1951,1431,189-1.98%2,713,7006330億4328万+1.11%12.632.26
06/111,2421,2581,2071,213-4.94%2,523,7006458億2128万+3.15%12.892.31
06/101,2571,2851,2551,276-0.85%1,590,2006793億6352万+8.78%13.562.43
06/091,3191,3461,2671,287-1.38%3,401,7006852億2011万+10.09%13.682.45
06/081,2501,3051,2451,305+6.88%3,356,1006948億360万+11.92%13.872.49
06/051,1941,2211,1921,221+0.66%1,401,9006500億8061万+5.17%12.972.33
06/041,2151,2281,1911,213+0.92%2,197,8006458億2128万+4.75%12.892.31
06/031,2091,2261,1901,202+1.09%2,517,3006399億6470万+4.16%12.772.29
06/021,1821,2111,1761,189+1.89%1,943,5006330億4328万+3.3%12.632.26
06/011,1601,1771,1481,1670%1,422,2006213億3012万+1.66%12.42.22
05/291,1901,2041,1671,167-4.19%2,945,9006213億3012万+1.66%12.42.22
05/281,1891,2351,1781,218+4.1%4,178,9006484億8336万+6.1%12.942.32
05/271,1641,1761,1431,170+0.26%2,784,0006229億2737万+2.09%12.432.23
05/261,1431,1671,1331,167+2.82%2,523,7006213億3012万+1.92%12.42.22
05/251,1331,1421,1211,135+1.61%1,540,1006042億9279万-0.87%12.062.16
05/221,1361,1461,1121,117-1.06%1,985,6005947億929万-2.62%11.872.13
05/211,1301,1431,1261,129-0.09%1,818,8006010億9829万-1.66%122.15
05/201,1801,1801,1251,130-5.44%4,479,4006016億3071万-1.65%12.012.15
05/191,1581,2031,1521,195+5.47%3,773,5006362億3778万+3.91%12.72.28
05/181,1221,1381,1051,133+1.16%2,114,9006032億2796万-1.31%12.042.16
05/151,1091,1261,0701,120+2.38%2,972,2005963億654万-2.44%11.92.13
05/141,1001,1131,0891,094-1.97%1,866,9005824億6371万-4.79%11.632.08
05/131,1081,1161,0931,116-0.36%2,055,7005941億7687万-2.7%11.862.13
05/121,1351,1391,1111,120-1.23%2,466,3005963億654万-2.18%11.92.13
05/111,1471,1571,1171,134-3.98%3,967,4006037億6037万-0.79%12.052.16
05/081,1701,1891,1591,181+2.96%1,630,8006287億8395万+3.32%12.552.25
05/071,1721,1741,1401,147-2.05%1,830,3006106億8179万+0.44%12.192.18
05/011,1771,1821,1511,171-2.34%2,100,5006234億5978万+2.36%12.442.23
04/301,2011,2171,1981,199+1.7%2,473,0006383億6745万+4.81%12.742.28
04/281,1591,1961,1521,179+2.25%2,005,3006277億1912万+3.24%12.532.25
04/271,1251,1641,1251,153+3.32%2,268,0006138億7629万+1.5%12.252.2
04/241,1201,1231,1051,116-1.06%1,222,1005941億7687万-1.06%11.862.13
04/231,1221,1301,1041,128+1.71%1,980,7006005億6587万+0.53%11.992.15

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
12,530
1,253
1/15
7,710
771
4/1
5,470,400
54,704,000
4/9
--1兆2984億
3/31
2011年
3月期
12,600
1,260
4/27

1,260
4/15
6,260
626
3/15
2,839,900
28,399,000
2/4
1兆3994億6952億9757万9163億2667万
3/31
2012年
3月期
8,420
842
4/4
4,670
467
3/26
11,666,500
116,665,000
3/29
9352億855万5186億9643万6708億6219万
3/30
2013年
3月期
6,070
607
4/2
1,420
142
10/18

142
10/17

他2件
36,007,000
360,070,000
12/18
6741億9429万1577億1925万3200億4145万
3/29
2014年
3月期
6,330
633
5/21
2,340
234
4/3
32,197,300
321,973,000
5/9
7030億7246万2599億356万5309億25万
3/31
2015年
3月期
3,410
341
7/4
2,190
219
1/22
12,530,000
125,300,000
3/3
5801億1427万3725億6606万3973億2247万
3/31
2016年
3月期
2,890
289
4/17
1,080
108
1/14

108
1/13

他2件
39,591,900
395,919,000
2/5
4916億5110万1837億3120万2180億9752万
3/31
2017年
3月期
4,720
472
3/31
870
87
8/1
18,738,500
187,385,000
1/6
2兆3520億1480億569万2兆3371億
3/31
2018年
3月期
5,040
504
4/3
2,920
292
9/6
15,105,500
151,055,000
4/11
2兆5115億1兆4550億1兆5812億
3/30
2019年
3月期
1,761
11/30
995
12/25
6,196,800
11/30
9375億8555万5297億5447万6471億3753万
3/29
2020年
3月期
1,839
12/17
896
3/17
6,064,900
3/17
9791億1405万4770億4523万6030億3393万
3/31
最新1,353
2020/9/18
1,744,0007203億5960万