6753 シャープ

6753
2019/04/23
時価
6889億円
PER 予
7.64倍
2010年以降
赤字-316.49倍
(2010-2018年)
PBR
1.29倍
2010年以降
0.63-5.72倍
(2010-2018年)
配当
0.77%
ROE 予
16.92%
ROA 予
4.59%
資料
Link

株価チャート

株価

4/25

前日 (4/24)
1,271
始値
1,276
高値
1,295
安値
1,267
終値 +1.34%
1,288
出来高 -47.92%
1,384,700

乖離率

株価(5日)
移動平均値
-0.23%
1,291
株価(25日)
移動平均値
+2.06%
1,262
出来高(5日)
移動平均値
-16.61%
1,660,420

2018/11/27~2019/04/25

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
04/251,2761,2951,2671,288+1.34%1,384,7006857億5252万+2.06%7.61.29
04/241,3001,3281,2701,271-1.78%2,659,0006767億144万+0.87%7.51.27
04/231,2951,3181,2811,294-0.23%1,397,0006889億4702万+2.86%7.641.29
04/221,3071,3131,2811,297-0.61%1,177,6006905億4427万+3.26%7.661.3
04/191,2761,3091,2741,305+2.35%1,683,8006948億360万+4.23%7.71.3
04/181,2781,3011,2711,275-0.86%1,618,7006788億3111万+2.16%7.531.27
04/171,2841,3081,2821,286+0.16%1,138,4006846億8769万+3.21%7.591.28
04/161,2851,3231,2761,284+0.23%2,155,5006836億2286万+3.22%7.581.28
04/151,2591,2861,2521,281+3.89%1,992,6006820億2561万+3.14%7.561.28
04/121,2671,2671,2331,233-2.3%1,477,3006564億6961万-0.64%7.281.23
04/111,2651,2731,2521,262-1.17%1,237,2006719億969万+1.45%7.451.26
04/101,2731,3051,2601,277-1.01%1,645,3006798億9594万+2.32%7.541.28
04/091,2701,2901,2671,290+1.98%1,279,8006868億1735万+3.2%7.621.29
04/081,2951,3041,2561,265-2.24%1,343,7006735億694万+0.96%7.471.26
04/051,2711,2941,2581,294+2.13%1,290,3006889億4702万+3.19%7.641.29
04/041,2851,2961,2631,267-0.86%1,264,5006745億7177万+0.96%7.481.27
04/031,2581,2891,2491,278+2.32%1,546,6006804億2836万+1.59%7.551.28
04/021,2861,2951,2441,249-0.72%1,389,9006649億8828万-1.03%7.371.25
04/011,2381,2841,2371,258+3.28%2,225,6006697億8002万-0.63%7.431.26
03/291,2191,2371,2141,218+1%1,349,8006484億8336万-4.17%7.191.22
03/281,2071,2141,1801,206-2.27%1,712,8006420億9436万-5.56%7.121.21
03/271,2371,2441,2181,234+0.49%1,173,8006570億203万-3.82%7.291.23
03/261,2001,2321,1871,228+3.98%2,001,4006538億753万-4.36%7.251.23
03/251,1911,1921,1571,181-3.67%1,970,1006287億8395万-8.31%6.971.18
03/221,2271,2551,2181,226-0.57%1,574,9006527億4270万-4.89%7.241.22
03/201,2461,2481,2251,233-0.64%926,7006564億6961万-4.42%7.281.23
03/191,2161,2431,2091,241+1.72%1,564,6006607億2894万-3.95%7.331.24
03/181,1951,2201,1941,220+1.92%1,375,9006495億4820万-5.5%7.21.22
03/151,2021,2181,1861,197-1.16%2,143,3006373億261万-7.14%7.071.2
03/141,2361,2381,2111,211-0.9%1,294,0006447億5645万-6.12%7.151.21
03/131,2591,2641,2081,222-2.47%2,217,3006506億1303万-5.27%7.211.22
03/121,2541,2791,2391,253+2.79%2,536,4006671億1794万-2.87%7.41.25
03/111,2021,2311,1741,219-3.18%4,684,3006490億1578万-5.65%7.21.22
03/081,2811,2861,2321,259-4.91%3,873,3006703億1244万-2.7%7.431.26
03/071,3361,3361,2891,324-2.14%3,123,4007049億1952万+2.64%7.821.32
03/061,3251,3531,3181,353+1.96%1,537,1007203億5960万+5.37%7.991.35
03/051,3321,3521,3131,327-1.85%1,344,3007065億1677万+3.83%7.831.33
03/041,3161,3541,3151,352+3.21%1,874,8007198億2718万+6.12%7.981.35
03/011,3161,3331,3011,310+0.61%1,647,8006974億6569万+3.07%7.731.31
02/281,3491,3491,3021,302-4.12%3,169,9006932億635万+2.76%7.691.3
02/271,3611,3701,3501,3580%1,705,2007230億2168万+7.69%8.021.36
02/261,3871,3881,3311,358-0.95%2,033,4007230億2168万+8.21%8.021.36
02/251,4001,4181,3521,371+0.07%2,935,9007299億4310万+9.59%8.091.37
02/221,3461,3971,3401,370+0.37%2,464,9007294億1068万+10.13%8.091.37
02/211,3771,3791,3221,365+0.22%3,637,2007267億4860万+10.62%8.061.36
02/201,2911,3881,2901,362+7.58%5,184,4007251億5135万+11.18%8.041.36
02/191,3201,3281,2651,266-4.45%2,836,2006740億3936万+4.03%7.471.26
02/181,2461,3531,2401,325+9.87%4,837,8007054億5193万+9.14%7.821.32
02/151,2381,2461,2061,206-3.37%1,693,0006420億9436万0%7.121.21
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%7.551.28
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%6.931.17
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%6.541.11
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%6.881.17
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%71.19
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%9.611.63
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%10.461.77
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

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1,288
2019/4/25
1,384,7006857億5252万+2.06%
1,262

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)
2019/04/25 vs 2018/12/28
17%(1.17倍)
過去安値
870円(2016/08/01)
48%(1.48倍)
1,288円(4/25)