6753 シャープ

6753
2018/08/15
時価
1兆3738億円
PER
17.14倍
PBR
2.8倍
配当
0.36%
ROE
16.35%
ROA
4.36%
Link

株価チャート

株価

8/16

前日 (8/15)
2,757
始値
2,720
高値
2,757
安値
2,673
終値 -0.51%
2,743
出来高 +32.01%
779,900

乖離率

株価(5日)
移動平均値
-1.4%
2,782
株価(25日)
移動平均値
+0.85%
2,720
出来高(5日)
移動平均値
+11.82%
697,460

2018/03/26~2018/08/16

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
2018
08/162,7202,7572,6732,743-0.51%779,9001兆3668億+0.85%17.092.79
08/152,7962,8302,7462,757-0.47%590,8001兆3738億+1.66%17.172.81
08/142,7852,8132,7612,770-0.07%610,2001兆3803億+2.52%17.252.82
08/132,8262,8382,7602,772-3.28%761,0001兆3813億+3.13%17.272.82
08/102,8882,9122,8312,866-1.65%745,4001兆4281億+7.3%17.852.92
08/092,8942,9272,8792,914+0.73%668,4001兆4520億+9.92%18.152.97
08/082,9402,9492,8802,893-1.13%624,0001兆4416億+9.87%18.022.95
08/072,8632,9332,8522,926+2.2%931,7001兆4580億+11.81%18.232.98
08/062,8502,9202,8312,863+0.07%774,2001兆4266億+10.16%17.832.92
08/032,9402,9852,8452,861-2.35%1,871,1001兆4256億+10.34%17.822.91
08/022,7702,9782,7682,930+5.78%3,267,5001兆4600億+13.92%18.252.98
08/012,7002,7952,6702,770+7.16%2,975,7001兆3803億+8.54%17.252.82
07/312,5902,6052,5582,585+0.35%950,6001兆2881億+1.73%16.12.63
07/302,6202,6222,5712,576-1.75%772,9001兆2836億+1.54%16.052.62
07/272,5942,6272,5702,622+3.31%1,291,0001兆3065億+3.27%16.332.67
07/262,5302,5592,5232,538+0.4%629,7001兆2647億-0.16%15.812.58
07/252,5872,5942,5162,528-1.29%720,2001兆2597億-0.78%15.752.57
07/242,5582,5782,5502,561+0.04%742,9001兆2761億+0.31%15.952.61
07/232,5782,6102,5532,560-1.54%659,8001兆2756億+0.04%15.952.61
07/202,6002,6382,5922,600-2.4%1,258,4001兆2956億+1.21%16.22.65
07/192,6612,6822,6022,664+0.23%1,222,2001兆3275億+3.26%16.592.71
07/182,7802,7812,6322,658-3.84%1,549,9001兆3245億+2.55%16.562.71
07/172,7182,7792,7102,764+2.56%1,316,0001兆3773億+6.23%17.222.81
07/132,6882,7002,6302,695+4.13%1,773,5001兆3429億+3.38%16.792.74
07/122,5802,6472,5652,588+1.89%1,648,8001兆2896億-1.03%16.122.64
07/112,4892,5462,4602,540+1.11%847,2001兆2657億-3.39%15.822.59
07/102,4382,5372,4252,512+4.36%1,097,8001兆2517億-4.92%15.652.56
07/092,3682,4292,3592,407+2.16%701,4001兆1994億-9.34%14.992.45
07/062,3602,4142,3552,356-0.59%1,112,2001兆1740億-11.96%14.682.4
07/052,4672,4692,3612,370-4.01%1,012,1001兆1810億-12.16%14.762.41
07/042,4502,4812,4402,469-0.24%687,1001兆2303億-9.19%15.382.51
07/032,4902,5322,4212,475-0.6%1,415,9001兆2333億-9.67%15.422.52
07/022,6992,6992,4772,490-7.78%2,629,4001兆2408億-9.75%15.512.54
06/292,7002,7702,6012,700+15.19%5,241,6001兆3454億-2.95%16.822.75
06/282,4002,4242,3402,344-3.78%1,794,0001兆1680億-16.26%14.62.39
06/272,4712,4932,4312,436-2.13%1,155,7001兆2138億-13.95%15.172.48
06/262,4242,4962,4022,489-0.12%1,488,9001兆2403億-13.06%15.52.53
06/252,5442,5442,4852,492-5.07%2,017,0001兆2418億-13.92%15.522.54
06/222,6502,6602,6002,625-2.09%1,693,9001兆3080億-10.35%16.352.67
06/212,6802,7282,6702,681-0.15%764,7001兆3359億-9.27%16.72.73
06/202,6602,6952,6152,685+0.6%1,140,7001兆3379億-9.81%16.722.73
06/192,6902,7642,6612,669-1.62%1,561,9001兆3300億-10.94%16.632.72
06/182,7882,7882,6862,713-3.21%1,565,8001兆3519億-10.14%16.92.76
06/152,8782,8852,8012,803-2.71%1,515,8001兆3967億-7.8%17.462.85
06/142,9442,9452,8782,881-2.37%1,195,6001兆4356億-5.76%17.952.93
06/132,9132,9572,9022,951+1.23%884,1001兆4705億-3.84%18.383
06/122,9302,9382,8892,915+0.59%868,2001兆4525億-5.26%18.162.97
06/112,9002,9082,8552,8980%817,2001兆4441億-6.15%18.052.95
06/082,9012,9202,8832,898-0.92%1,135,7001兆4441億-6.43%18.052.95
06/072,9092,9292,8902,925+2.31%1,069,6001兆4575億-5.86%18.222.98
06/062,8612,9372,8352,859+0.92%2,265,5001兆4246億-8.25%17.812.91
06/052,9993,0502,6572,833-4.06%5,278,1001兆4117億-9.49%17.652.88
06/042,9262,9562,8852,953+1.83%1,021,4001兆4715億-6.28%18.393.01
06/012,8922,9262,8602,900+0.14%1,442,0001兆4451億-8.4%18.062.95
05/312,9862,9872,8942,896-3.08%3,548,7001兆4431億-9.16%18.042.95
05/302,9002,9972,8912,988+0.84%1,847,9001兆4889億-6.8%18.613.04
05/293,0553,0602,9242,963-3.01%3,668,0001兆4765億-8.21%18.463.02
05/283,1153,1453,0403,055-2.08%1,255,6001兆5223億-6.03%19.033.11
05/253,1353,1353,1053,120-1.11%991,5001兆5547億-4.53%19.433.18
05/243,2153,2203,1503,155-2.17%937,4001兆5721億-3.84%19.653.21
05/233,2603,2753,2103,225-1.68%900,5001兆6070億-2.04%20.093.28
05/223,3453,3503,2653,280-1.65%878,0001兆6344億-0.61%20.433.34
05/213,2803,3353,2603,335+1.06%918,5001兆6618億+0.91%20.773.4
05/183,2103,3253,2103,300+2.64%1,851,8001兆6444億-0.24%20.563.36
05/173,2253,2303,1953,215+0.47%599,4001兆6020億-2.9%20.033.27
05/163,2053,2203,1903,200-0.78%682,7001兆5946億-3.44%19.933.26
05/153,2103,2603,2103,225+0.16%1,078,1001兆6070億-2.66%20.093.28
05/143,2303,2303,1853,220-0.16%821,5001兆6045億-2.78%20.063.28
05/113,2003,2403,1953,225+1.42%946,5001兆6070億-2.6%20.093.28
05/103,1803,2353,1653,180+0.63%1,100,6001兆5846億-3.93%19.813.24
05/093,1953,1953,1503,160-0.63%772,9001兆5746億-4.59%19.683.22
05/083,1403,1903,1353,180+1.11%846,4001兆5846億-4.01%19.813.24
05/073,1503,1653,1403,1450%629,5001兆5672億-5.04%19.593.2
05/023,1353,1953,1253,1450%1,093,1001兆5672億-5.07%19.593.2
05/013,2153,2203,1403,145-2.18%1,702,7001兆5672億-5.19%19.593.2
04/273,3853,3903,2153,215-3.74%2,964,1001兆6020億-3.16%20.033.27
04/263,3353,3403,2653,3400%4,897,8001兆6643億+0.57%20.83.4
04/253,3803,3953,3353,340-3.05%1,934,6001兆6643億+0.48%20.83.4
04/243,4153,4603,3853,445+2.99%2,395,5001兆7167億+3.48%21.463.51
04/233,5003,5053,3403,345-5.64%2,435,9001兆6668億+0.48%20.843.41
04/203,5303,5703,5053,545+0.42%934,9001兆7665億+6.3%22.083.61
04/193,5003,5603,5003,530+1.29%944,9001兆7590億+5.88%21.993.59
04/183,4453,5003,4453,485+1.31%860,9001兆7366億+4.59%21.713.55
04/173,4353,4653,4153,440+0.29%808,1001兆7142億+3.18%21.433.5
04/163,4253,4503,4003,430-0.15%733,9001兆7092億+2.76%21.373.49
04/133,4053,4503,4003,435+1.33%848,7001兆7117億+2.78%21.43.5
04/123,3853,4203,3253,390-0.73%956,0001兆6892億+1.38%21.123.45
04/113,4003,4453,3553,415+1.04%1,170,2001兆7017億+2.09%21.273.48
04/103,3103,4003,2803,380+2.42%1,720,6001兆6843億+0.93%21.053.44
04/093,1603,3153,1553,300+4.1%1,673,8001兆6444億-1.7%20.563.36
04/063,2003,2353,1703,170-0.94%1,003,5001兆5796億-5.85%19.753.23
04/053,2053,2203,1853,200+0.31%887,0001兆5946億-5.52%19.933.26
04/043,2153,2203,1703,190-0.16%608,3001兆5896億-6.42%19.873.25
04/033,1903,2103,1653,195-1.54%1,045,6001兆5921億-6.91%19.93.25
04/023,1853,2653,1853,245+2.04%1,084,7001兆6170億-6.02%20.213.3
03/303,1503,2003,1453,180+0.95%791,0001兆5846億-8.28%22.573.23
03/293,1953,1953,1103,150-0.94%1,099,1001兆5696億-9.51%22.353.19
03/283,1603,2053,1353,180-1.4%1,303,4001兆5846億-9.09%22.573.23
03/273,3003,3003,1903,225-0.15%1,985,3001兆6070億-8.15%22.883.27
03/263,1753,2303,1203,230-0.15%1,471,4001兆6095億-8.29%22.923.28

年初来

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
198313,482
1,510
6/22
9,464
1,060
1/25
737,632
6,586,001
3/16
--+9.98%
6/22
-10.03%
10/19
198412,857
1,440
1/30
8,661
970
7/24
323,568
2,889,000
8/4
--+8.15%
8/4
-13.65%
5/18
198510,268
1,150
1/22
6,563
735
9/27
492,240
4,395,001
12/11
--+10.39%
10/24
-9.75%
7/25
198610,714
1,200
12/22

1,200
12/19
7,232
810
3/19
1,398,432
12,486,002
12/17
--+14.82%
12/17
-10.97%
7/21
198712,900
1,290
10/6

1,290
10/5

他2件
7,277
815
4/27

815
4/25

他2件
2,166,528
19,344,003
7/30
--+23.19%
6/23
-23.61%
10/20
198813,500
1,350
7/25

1,350
7/22
9,010
901
1/4
2,542,000
25,420,000
7/6
--+15.58%
7/6
-10.87%
10/13
198918,800
1,880
12/27
11,100
1,110
1/5
3,682,500
36,825,000
10/12
--+13.22%
3/28
-4.86%
9/4
199019,800
1,980
2/16
10,700
1,070
11/30
2,461,500
24,615,000
2/21
--+10.68%
1/4
-18.14%
8/23
199116,400
1,640
5/10
10,600
1,060
1/17
935,200
9,352,000
5/7
--+17.9%
2/18
-17.27%
8/19
199214,400
1,440
2/10

1,440
2/7
8,500
850
8/12
482,400
4,824,000
2/7
--+19.05%
8/27
-16.62%
7/24
199315,800
1,580
10/5
9,280
928
2/25

928
2/24
676,100
6,761,000
4/8
--+16.3%
4/8
-12.05%
11/29
199419,100
1,910
7/6

1,910
7/5
15,200
1,520
2/15

1,520
1/24

他2件
816,700
8,167,000
2/25
--+8.24%
2/28
-5.33%
7/27
199518,200
1,820
1/4
10,500
1,050
6/13
684,300
6,843,000
12/7
--+17.7%
7/10
-12.53%
1/31
199619,400
1,940
6/28
15,700
1,570
3/13
822,000
8,220,000
1/17
--+10.28%
1/4
-7.28%
12/24
199717,300
1,730
5/8
7,920
792
12/22

792
11/14
523,400
5,234,000
3/10
--+10.48%
5/7
-17.01%
11/14
199811,500
1,150
2/3
7,700
770
10/2
552,000
5,520,000
6/12
--+19.23%
10/22
-14.46%
9/1
199926,750
2,675
12/29
9,710
971
1/6
1,314,400
13,144,000
11/22
--+33.6%
11/22
-8.64%
10/18
200026,650
2,665
1/4
12,700
1,270
11/20
1,386,900
13,869,000
8/25
--+15.32%
2/29
-18.48%
1/25
200118,950
1,895
5/22
9,990
999
9/17
966,500
9,665,000
12/6
--+21.46%
10/17
-21.07%
9/13
200218,680
1,868
3/19
10,210
1,021
10/10
1,235,100
12,351,000
8/2
--+17.88%
3/8
-14.04%
8/6
200318,330
1,833
10/21
11,400
1,140
1/6
1,572,700
15,727,000
10/21
--+15.43%
7/7
-9.53%
9/22
200421,000
2,100
4/26
14,370
1,437
10/26
2,277,900
22,779,000
4/20
--+13.4%
1/19
-7.98%
8/13
200519,230
1,923
11/28
15,610
1,561
10/28
2,197,100
21,971,000
10/5
--+12.54%
11/24
-4.48%
10/28
200621,850
2,185
1/30
15,710
1,571
6/14
2,711,900
27,119,000
1/13
--+13.56%
1/13
-14.27%
6/13
200724,450
2,445
4/9
16,900
1,690
11/22
1,372,300
13,723,000
2/2
--+10.19%
2/22
-10.59%
8/17
200821,500
2,150
2/26
5,540
554
11/21
2,292,700
22,927,000
10/27
--+11.01%
2/14
-35.33%
10/27
200911,870
1,187
12/28
6,420
642
2/3
6,581,800
65,818,000
1/7
--+41.35%
1/7
-13.65%
7/13
201012,600
1,260
4/27

1,260
4/15
7,480
748
11/2

748
11/1
2,061,200
20,612,000
6/11
1兆3994億8308億285万+13.56%
4/5
-15.05%
5/25
20119,590
959
2/17
5,670
567
9/13
3,366,600
33,666,000
6/3
1兆651億6297億6683万+12.17%
10/11
-21.58%
3/15
20126,900
690
1/4
1,420
142
10/18

142
10/17

他2件
36,007,000
360,070,000
12/18
7663億8292万1619億9642万+65.65%
12/18
-41.52%
8/6
20136,330
633
5/21
2,340
234
4/3
32,197,300
321,973,000
5/9
7448億292万2753億2998万+49.48%
5/21
-20.38%
10/7
20143,860
386
1/22

386
1/21
2,540
254
5/1

254
4/30
20,056,200
200,562,000
1/16
6566億6894万4321億858万+12.73%
6/6
-14.78%
10/17
20152,890
289
4/17
1,080
108
12/25
32,894,300
328,943,000
5/11
4916億5110万1837億3120万+13.81%
11/24
-30.65%
5/18
20162,790
279
12/29
870
87
8/1
39,591,900
395,919,000
2/5
1兆3903億1480億569万+39.74%
8/17
-28.79%
6/27
20175,040
504
4/3
2,750
275
1/18
18,738,500
187,385,000
1/6
2兆5115億1兆3703億+36.55%
1/5
-17.08%
9/5
20184,205
1/12
2,340
6/28
12,428,000
1/30
2兆954億1兆1660億+13.92%
8/2
-16.26%
6/28
最新2,743
2018/8/16
779,9001兆3668億+0.85%
2,720

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)
2018/08/16 vs 2017/12/29
-29%(0.71倍)
過去安値
870円(2016/08/01)
215%(3.15倍)
2,743円(8/16)