6753 シャープ

6753
2020/05/29
時価
6213億円
PER
29.58倍
2010年以降
赤字-316.49倍
(2010-2020年)
PBR
2.25倍
2010年以降
赤字-19.11倍
(2010-2020年)
配当
1.54%
ROE
5.75%
ROA
1.14%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
1,218
始値
1,190
高値
1,204
安値
1,167
終値 -4.19%
1,167
出来高 -29.51%
2,945,900

乖離率

株価(5日)
移動平均値
-0.34%
1,171
株価(25日)
移動平均値
+1.66%
1,148
出来高(5日)
移動平均値
+5.42%
2,794,520

2019/12/26~2020/05/29

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PERPBR
2020
05/291,1901,2041,1671,167-4.19%2,945,9006213億3012万+1.66%29.582.25
05/281,1891,2351,1781,218+4.1%4,178,9006484億8336万+6.1%30.882.35
05/271,1641,1761,1431,170+0.26%2,784,0006229億2737万+2.09%29.662.26
05/261,1431,1671,1331,167+2.82%2,523,7006213億3012万+1.92%29.582.25
05/251,1331,1421,1211,135+1.61%1,540,1006042億9279万-0.87%28.772.19
05/221,1361,1461,1121,117-1.06%1,985,6005947億929万-2.62%28.322.16
05/211,1301,1431,1261,129-0.09%1,818,8006010億9829万-1.66%28.622.18
05/201,1801,1801,1251,130-5.44%4,479,4006016億3071万-1.65%28.652.18
05/191,1581,2031,1521,195+5.47%3,773,5006362億3778万+3.91%30.292.31
05/181,1221,1381,1051,133+1.16%2,114,9006032億2796万-1.31%28.722.19
05/151,1091,1261,0701,120+2.38%2,972,2005963億654万-2.44%28.392.16
05/141,1001,1131,0891,094-1.97%1,866,9005824億6371万-4.79%27.732.11
05/131,1081,1161,0931,116-0.36%2,055,7005941億7687万-2.7%28.292.15
05/121,1351,1391,1111,120-1.23%2,466,3005963億654万-2.18%28.392.16
05/111,1471,1571,1171,134-3.98%3,967,4006037億6037万-0.79%28.752.19
05/081,1701,1891,1591,181+2.96%1,630,8006287億8395万+3.32%29.942.28
05/071,1721,1741,1401,147-2.05%1,830,3006106億8179万+0.44%29.082.21
05/011,1771,1821,1511,171-2.34%2,100,5006234億5978万+2.36%29.692.26
04/301,2011,2171,1981,199+1.7%2,473,0006383億6745万+4.81%30.42.31
04/281,1591,1961,1521,179+2.25%2,005,3006277億1912万+3.24%29.892.28
04/271,1251,1641,1251,153+3.32%2,268,0006138億7629万+1.5%29.232.23
04/241,1201,1231,1051,116-1.06%1,222,1005941億7687万-1.06%28.292.15
04/231,1221,1301,1041,128+1.71%1,980,7006005億6587万+0.53%28.62.18
04/221,1511,1521,0971,109-4.56%2,894,1005904億4996万-0.81%28.112.14
04/211,2031,2101,1601,162-1.94%3,281,6006186億6804万+4.4%29.462.24
04/201,1501,1901,1501,185+2.78%1,626,3006309億1362万+7.34%30.042.29
04/171,1511,1831,1481,153+0.17%1,926,6006138億7629万+5.2%29.232.23
04/161,1601,1601,1371,151-1.54%1,834,8006128億1145万+5.5%29.182.22
04/151,1991,2001,1651,169-0.68%1,594,9006223億9495万+7.35%29.642.26
04/141,1391,1771,1301,177+3.25%1,655,6006266億5428万+8.28%29.842.27
04/131,1481,1571,1341,140-2.4%1,273,1006069億5487万+5.07%28.92.2
04/101,1691,1931,1481,168+0.86%1,799,5006218億6253万+7.25%29.612.25
04/091,1451,1651,1371,158+1.14%2,028,4006165億3837万+5.75%29.362.23
04/081,1391,1551,0791,145+1.6%3,040,0006096億1695万+4%29.032.21
04/071,1911,1981,1031,127-0.62%2,677,0006000億3346万+1.81%28.572.17
04/061,0601,1431,0531,134+7.69%2,717,8006037億6037万+1.89%28.752.19
04/031,0591,0801,0411,053-0.57%1,683,8005606億3463万-5.81%26.692.03
04/021,0571,0851,0511,059-1.03%2,109,8005638億2913万-6.2%26.852.04
04/011,1301,1421,0521,070-5.73%3,267,4005696億8571万-6.3%27.132.06
03/311,1801,2071,1321,135-2.99%3,181,7006042億9279万-1.73%28.772.19
03/301,1381,1701,1191,170-1.1%3,206,4006229億2737万+0.09%29.662.26
03/271,2281,2381,1551,183+1.2%4,162,2006298億4878万+0.08%29.992.28
03/261,1621,2031,1311,169+0.69%4,448,6006223億9495万-2.09%29.642.26
03/251,1551,1641,1091,161+13.05%4,692,1006181億3562万-3.81%29.432.24
03/249731,0299511,027+8.91%3,816,5005467億9180万-15.89%26.041.98
03/23989990933943-3.28%4,410,1005020億6881万-24.14%23.911.82
03/191,0241,042965975-4.32%5,172,4005191億614万-23.05%24.721.88
03/189831,0689721,019+3.66%4,837,2005425億3247万-21.01%25.831.97
03/17914992896983+2.61%6,064,9005233億6547万-24.96%24.921.9
03/169981,010955958-1.03%3,838,2005100億5506万-28.13%24.291.85
03/139401,003921968-6.2%4,780,8005153億7922万-28.67%24.541.87
03/121,0601,0911,0241,032-6.61%4,126,5005494億5388万-25.22%26.161.99
03/111,1261,1561,1051,105-1.43%3,624,0005883億2029万-21.13%28.012.13
03/101,0581,1261,0391,121+0.27%3,991,2005968億3896万-20.89%28.422.16
03/091,1881,1891,1141,118-10.42%3,234,8005952億4171万-21.98%28.342.16
03/061,2841,2901,2351,248-5.02%3,224,0006644億5586万-13.87%31.642.41
03/051,3231,3251,2971,314+1%2,084,6006995億9535万-10.12%33.312.54
03/041,2751,3131,2601,301+0.54%2,173,2006926億7394万-11.68%32.982.51
03/031,3481,3501,2941,294+0.47%2,856,8006889億4702万-12.86%32.82.5
03/021,2601,3191,2461,288+2.22%4,687,9006857億5252万-14.08%32.652.49
02/281,2501,2921,2461,260-5.05%4,138,3006708億4486万-16.78%31.942.43
02/271,3691,3701,3071,327-4.05%2,912,0007065億1677万-13.38%33.642.56
02/261,3701,3881,3511,383-1.14%2,291,6007363億3209万-10.6%35.062.67
02/251,3631,4221,3631,399-5.66%2,608,9007448億5076万-10.32%35.472.7
02/211,4961,5031,4811,483-0.54%1,499,6007895億7375万-5.66%37.62.86
02/201,4971,5331,4891,491+0.95%1,643,4007938億3308万-5.75%37.82.88
02/191,4891,4941,4531,477-0.87%1,664,5007863億7925万-7.17%37.442.85
02/181,5251,5431,4801,490-2.17%2,026,8007933億67万-6.93%37.772.88
02/171,5461,5501,5181,523-2.81%1,409,5008108億7041万-5.46%38.612.94
02/141,5461,5701,5441,567+0.26%1,379,3008342億9674万-3.15%39.733.02
02/131,5441,5801,5431,563+2.42%2,121,1008321億6708万-3.7%39.623.02
02/121,5411,5561,5191,526-0.84%1,676,4008124億6766万-6.27%38.692.94
02/101,5131,5401,5051,539-0.52%1,492,5008193億8908万-5.87%39.022.97
02/071,5331,5541,5331,547-0.45%1,384,0008236億4841万-5.67%39.222.99
02/061,5751,5751,5311,554-0.32%2,340,0008273億7533万-5.53%39.43
02/051,6211,6311,5391,559+1.17%3,996,5008300億3741万-5.46%39.523.01
02/041,4881,5501,4871,541+2.66%2,726,9008204億5391万-6.72%39.072.97
02/031,4751,5111,4581,501-1.38%2,239,5007991億5725万-9.47%38.052.9
01/311,5301,5531,5161,522-0.59%1,810,6008103億3800万-8.59%38.582.94
01/301,5731,5801,5121,531-3.1%2,548,9008151億2975万-8.49%38.812.95
01/291,5991,6061,5681,580+0.13%1,430,4008412億1816万-6.01%40.053.05
01/281,5631,5821,5591,578-1.07%1,568,4008401億5332万-6.46%403.05
01/271,6021,6171,5831,595-3.33%2,399,5008492億441万-5.96%40.443.08
01/241,6751,6801,6461,650-1.49%1,359,3008784億8732万-3.11%41.833.18
01/231,6891,6991,6671,675-1.87%1,462,7008917億9773万-1.76%42.463.23
01/221,6901,7071,6741,707+1.43%1,479,3009088億3506万+0.18%43.273.29
01/211,7091,7111,6811,683-1.52%1,409,5008960億5706万-1.12%42.673.25
01/201,7101,7231,7071,709-0.06%852,5009098億9989万+0.35%43.333.3
01/171,7301,7321,6991,710-0.75%1,492,8009104億3231万+0.47%43.353.3
01/161,7441,7451,7171,723-0.81%1,311,2009173億5372万+1.35%43.683.33
01/151,7021,7441,6901,737+1.52%1,885,3009248億756万+2.3%44.033.35
01/141,7631,7631,7021,711-1.33%2,619,8009109億6473万+1%43.383.3
01/101,7261,7681,7261,734+0.93%2,800,5009232億1031万+2.42%43.963.35
01/091,7001,7221,6861,718+2.81%1,964,5009146億9164万+1.66%43.553.32
01/081,6701,6821,6341,671-1.88%2,857,6008896億6806万-0.95%42.363.22
01/071,6791,7051,6721,703+1.01%1,750,1009067億539万+0.95%43.173.29
01/061,6501,6871,6431,686+0.06%2,616,5008976億5431万-0.06%42.743.25
2019
12/301,6701,6901,6431,685+1.32%1,583,2008971億2190万-0.06%42.722.85
12/271,6641,6701,6491,663+0.48%1,515,7008854億873万-1.36%42.162.82
12/261,6331,6601,6301,655+0.91%1,366,5008811億4940万-1.9%41.962.8

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
12,530
1,253
1/15
7,710
771
4/1
5,470,400
54,704,000
4/9
--+14.42%
8/3
-13.65%
7/13
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+7.02%
1/6
-21.58%
3/15
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+13.73%
3/29
-20.88%
5/8
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+65.65%
12/18
-41.52%
8/6
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+49.48%
5/21
-20.38%
10/7
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+13.43%
4/16
-15.2%
1/21
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+36.01%
2/5
-30.65%
5/18
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+39.74%
8/17
-28.79%
6/27
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+11.81%
12/4
-17.08%
9/5
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+12.98%
2/4
-14.18%
5/10
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+8.28%
4/14
-28.67%
3/13
最新1,167
2020/5/29
2,945,9006213億3012万+1.66%
1,148

年間値上がり率

1984/12/28 vs 1983/12/28
-21%(0.79倍)
1985/12/28 vs 1984/12/28
-17%(0.83倍)
1986/12/27 vs 1985/12/28
20%(1.2倍)
1987/12/28 vs 1986/12/27
-6%(0.94倍)
1988/12/28 vs 1987/12/28
22%(1.22倍)
1989/12/29 vs 1988/12/28
66%(1.66倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
14%(1.14倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
52%(1.52倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
157%(2.57倍)
2000/12/29 vs 1999/12/30
-47%(0.53倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
50%(1.5倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
83%(1.83倍)
2010/12/30 vs 2009/12/30
-28%(0.72倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-55%(0.45倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
-20%(0.8倍)
2015/12/30 vs 2014/12/30
-53%(0.47倍)
2016/12/30 vs 2015/12/30
116%(2.16倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-72%(0.28倍)
2019/12/30 vs 2018/12/28
53%(1.53倍)
2020/05/29 vs 2019/12/30
-31%(0.69倍)
過去安値
870円(2016/08/01)
34%(1.34倍)
1,167円(5/29)