6753 シャープ

6753
2019/02/15
時価
6420億円
PER 予
7.12倍
2010年以降
赤字-316.49倍
(2010-2018年)
PBR
1.21倍
2010年以降
0.63-5.72倍
(2010-2018年)
配当
0.83%
ROE 予
16.92%
ROA 予
4.59%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
1,248
始値
1,238
高値
1,246
安値
1,206
終値 -3.37%
1,206
出来高 +9.07%
1,693,000

乖離率

株価(5日)
移動平均値
-1.39%
1,223
株価(25日)
移動平均値
0%
1,206
出来高(5日)
移動平均値
-23.23%
2,205,400

2018/09/14~2019/02/15

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
2019
02/151,2381,2461,2061,206-3.37%1,693,0006420億9436万0%7.121.2
02/141,2611,2821,2411,248-2.35%1,552,2006644億5586万+3.83%7.371.25
02/131,2491,2841,2381,278+4.16%2,753,5006804億2836万+6.77%7.541.28
02/121,1801,2291,1771,227+6.33%2,283,7006532億7511万+3.02%7.241.23
02/081,2001,2101,1381,154-5.41%2,744,6006144億870万-2.53%6.811.15
02/071,2171,2561,2151,220+0.49%1,956,0006495億4820万+3.21%7.21.22
02/061,2421,2451,2091,214-0.57%1,736,7006463億5370万+2.97%7.171.21
02/051,3141,3151,2161,221-7.08%3,323,7006500億8061万+4.18%7.211.22
02/041,2931,3351,2651,314+3.3%3,389,6006995億9535万+12.98%7.761.31
02/011,1751,2801,1701,272+10.32%5,158,5006772億3386万+10.23%7.511.27
01/311,1561,1951,1321,153-2.37%3,284,2006138億7629万+0.44%6.811.15
01/301,2181,2201,1801,181-2.24%2,062,3006287億8395万+2.7%6.971.18
01/291,2251,2251,1811,208-1.23%2,046,0006431億5920万+5.04%7.131.21
01/281,2761,2921,2221,223-3.32%2,408,9006511億4545万+6.26%7.221.22
01/251,2121,2681,1881,265+5.24%2,853,9006735億694万+9.71%7.471.26
01/241,1681,2031,1431,202+2.47%1,803,7006399億6470万+4.07%7.11.2
01/231,1631,2061,1511,173-1.18%2,451,6006245億2462万+1.21%6.921.17
01/221,2801,2871,1801,187-6.54%3,759,2006319億7845万+1.89%7.011.19
01/211,2371,2851,2011,270+5.22%3,977,0006761億6902万+8.27%7.51.27
01/181,1161,2131,0981,207+9.03%4,103,1006426億2678万+2.37%7.131.21
01/171,1411,1441,1051,107-2.12%2,216,5005893億8512万-7.13%6.531.11
01/161,1591,1621,1021,131-3%3,120,3006021億6312万-6.53%6.681.13
01/151,2301,2321,1631,166-3.56%3,266,1006207億9770万-5.2%6.881.16
01/111,1341,2491,1271,209+8.43%3,556,4006436億9161万-3.43%7.141.21
01/101,1151,1271,1001,115+0.18%1,461,9005936億4446万-12.27%6.581.11
01/091,1221,1351,1121,113-0.71%1,621,2005925億7962万-14.19%6.571.11
01/081,1421,1451,1181,121-0.09%1,500,3005968億3896万-15.27%6.621.12
01/071,1101,1461,0951,122+6.35%1,728,5005973億7137万-16.89%6.621.12
01/041,0631,0691,0261,055-4.26%2,958,8005616億9946万-23.27%6.231.05
2018
12/281,1211,1491,0971,102-3.5%2,208,3005867億2304万-21.51%6.511.1
12/271,1271,1501,0861,142+9.6%3,427,2006080億1970万-20.14%6.741.14
12/261,0341,0531,0191,042+3.78%2,526,1005547億7805万-28.34%6.151.04
12/251,0511,0549951,004-6.86%3,421,2005345億4622万-32.16%5.931
12/211,1111,1291,0701,078-3.92%3,356,0005739億4504万-28.51%6.361.08
12/201,1751,1871,1141,122-6.5%2,382,2005973億7137万-26.86%6.621.12
12/191,1861,2031,1601,200+1.18%2,972,5006388億9986万-23.13%7.081.2
12/181,2121,2261,1861,186-4.28%2,955,5006314億4603万-25.03%71.18
12/171,2501,2781,2371,239-2.44%2,114,6006596億6411万-22.8%7.311.24
12/141,3141,3271,2701,270-4.01%2,898,1006761億6902万-21.89%7.51.27
12/131,3161,3501,2851,323+1.53%3,275,9007043億8710万-19.72%7.811.32
12/121,2991,3221,2511,303-0.99%4,099,2006937億3877万-21.79%7.691.3
12/111,3701,3731,2991,316-4.43%2,433,3007006億6019万-21.95%7.771.31
12/101,3821,4051,3561,377-4.04%2,661,0007331億3760万-19.24%8.131.38
12/071,5111,5181,4351,435-5.16%2,808,7007640億1776万-16.57%8.471.43
12/061,5401,5401,4871,513-3.14%2,594,4008055億4625万-12.69%8.931.51
12/051,5991,6131,5571,562-4%2,700,9008316億3466万-10.33%9.221.56
12/041,7261,7331,6231,627-5.74%2,680,3008662億4173万-6.87%9.61.63
12/031,6971,7321,6681,726+2.49%2,861,8009189億5097万-1.2%10.191.72
11/301,7611,7611,6711,684-4.91%6,196,8008965億8948万-3.5%9.941.68
11/291,7751,7851,7461,771+0.63%1,658,7009429億972万+1.49%10.451.77
11/281,8021,8121,7551,760-2%1,896,6009370億5314万+0.74%10.391.76
11/271,7641,8001,7631,796+2.57%1,442,7009562億2013万+2.63%10.61.79
11/261,7321,7561,7111,751-0.51%1,188,6009322億6139万-0.23%10.341.75
11/221,7701,7941,7291,760-0.79%1,771,1009370億5314万-0.11%10.391.76
11/211,6851,7801,6631,774+3.02%1,922,1009445億697万+0.17%10.471.77
11/201,6951,7231,6851,722+0.82%1,433,2009168億2131万-3.31%10.171.72
11/191,6821,7231,6761,708+1.12%1,199,1009093億6748万-4.58%10.081.71
11/161,7381,7601,6841,689-2.88%1,548,1008992億5156万-6.22%9.971.69
11/151,7581,7891,7341,739-2.85%1,507,8009258億7239万-4.19%10.271.74
11/141,7441,8031,7441,790+4.19%2,272,8009530億2563万-1.92%10.571.79
11/131,7101,7261,6811,718-2.83%1,736,9009146億9164万-6.58%10.141.72
11/121,7441,7721,7101,768+0.57%1,216,2009413億1247万-4.74%10.441.77
11/091,8111,8151,7561,758-3.72%1,750,3009359億8830万-6.24%10.381.76
11/081,8341,8561,8081,826+2.07%1,840,4009721億9263万-3.69%10.781.82
11/071,7951,8461,7791,789+0.28%1,571,1009524億9322万-6.48%10.561.79
11/061,8131,8801,7831,784-1.38%1,990,3009498億3113万-7.71%10.531.78
11/051,7081,8171,7051,809+4.03%1,810,7009631億4155万-7.37%10.681.81
11/021,7821,7821,6911,739-1.81%1,956,9009258億7239万-11.86%10.271.74
11/011,7251,7781,7181,771+2.31%2,433,2009429億972万-11.23%10.451.77
10/311,7301,7401,6221,731+3.04%3,553,4009216億1306万-14.18%10.221.73
10/301,6101,6881,6001,680+2.56%2,061,4008944億5981万-17.73%9.921.68
10/291,6761,6881,6381,638-2.03%1,596,1008720億9832万-20.91%9.671.64
10/261,7001,7111,6621,672+0.06%2,466,6008902億48万-20.38%9.871.67
10/251,7001,7041,6531,671-9.04%3,166,0008896億6806万-21.51%9.861.67
10/241,8561,8681,8311,837+0.38%1,728,4009780億4921万-14.84%10.841.84
10/231,8851,8891,8301,830-4.74%2,071,4009743億2230万-16.06%10.81.83
10/221,9101,9331,8771,921-0.05%1,427,2001兆227億-12.72%11.341.92
10/191,9481,9491,9151,922-3.37%1,475,4001兆233億-13.23%11.351.92
10/182,0222,0291,9871,989-1.73%1,413,8001兆589億-10.89%11.741.99
10/171,9922,0431,9892,024+3.37%1,924,5001兆776億-9.96%11.952.02
10/161,9731,9751,9371,958-0.76%1,882,1001兆424億-13.52%11.561.96
10/152,0032,0041,9731,973-2.62%1,582,9001兆504億-13.54%11.651.97
10/122,0002,0381,9862,026+0.65%1,775,0001兆786億-12.03%11.962.02
10/112,0002,0391,9982,013-5.36%2,165,4001兆717億-13.34%11.882.01
10/102,1412,1492,1022,127-0.33%1,507,7001兆1324億-9.26%12.562.12
10/092,2282,2292,1322,134-5.24%2,423,7001兆1361億-9.77%12.62.13
10/052,2512,2592,2352,252-1.05%2,088,5001兆1990億-5.62%13.292.25
10/042,2702,2852,2512,276+0.71%1,944,3001兆2117億-5.29%13.442.27
10/032,2682,2742,2482,260-1.01%1,947,5001兆2032億-6.57%13.342.26
10/022,3012,3092,2712,283-0.74%1,891,6001兆2155億-6.36%13.482.28
10/012,2902,3152,2582,300-0.39%1,649,7001兆2245億-6.5%13.582.3
09/282,3042,3522,2912,309+1.36%1,998,7001兆2293億-6.93%13.632.4
09/272,3062,3112,2762,278-1.81%2,036,8001兆2128億-9.06%13.452.37
09/262,3782,3802,3142,320-1.82%2,067,4001兆2352億-8.19%13.72.41
09/252,3712,3742,3312,363-1.25%1,375,9001兆2581億-7.19%13.952.46
09/212,3652,4092,3612,393+1.53%1,389,3001兆2740億-6.56%14.132.49
09/202,4492,4542,3572,357-2.44%1,530,6001兆2549億-8.47%13.912.45
09/192,4002,4252,3792,416+1.77%1,431,2001兆2863億-6.75%14.262.51
09/182,3502,3912,3482,374-1.37%1,446,5001兆2639億-8.87%14.012.47
09/142,3772,4092,3642,407+2.47%1,753,3001兆2815億-8.16%14.212.5

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
最新1,206
2019/2/15
1,693,0006420億9436万0%
1,206

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)
2019/02/15 vs 2018/12/28
9%(1.09倍)
過去安値
870円(2016/08/01)
39%(1.39倍)
1,206円(2/15)