6753 シャープ

株価チャート

株価

5/22

前日 (5/21)
3,335
始値
3,345
高値
3,350
安値
3,265
終値 -1.65%
3,280
出来高 -4.41%
878,000

乖離率

株価(5日)
移動平均値
+0.43%
3,266
株価(25日)
移動平均値
-0.61%
3,300
出来高(5日)
移動平均値
-10.96%
986,080

2017/12/21~2018/05/22

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
05/223,3453,3503,2653,280-1.65%878,0001兆6344億-0.61%20.433.33
05/213,2803,3353,2603,335+1.06%918,5001兆6618億+0.91%20.773.38
05/183,2103,3253,2103,300+2.64%1,851,8001兆6444億-0.24%20.563.35
05/173,2253,2303,1953,215+0.47%599,4001兆6020億-2.9%20.033.26
05/163,2053,2203,1903,200-0.78%682,7001兆5946億-3.44%19.933.25
05/153,2103,2603,2103,225+0.16%1,078,1001兆6070億-2.66%20.093.27
05/143,2303,2303,1853,220-0.16%821,5001兆6045億-2.78%20.063.27
05/113,2003,2403,1953,225+1.42%946,5001兆6070億-2.6%20.093.27
05/103,1803,2353,1653,180+0.63%1,100,6001兆5846億-3.93%19.813.23
05/093,1953,1953,1503,160-0.63%772,9001兆5746億-4.59%19.683.21
05/083,1403,1903,1353,180+1.11%846,4001兆5846億-4.01%19.813.23
05/073,1503,1653,1403,1450%629,5001兆5672億-5.04%19.593.19
05/023,1353,1953,1253,1450%1,093,1001兆5672億-5.07%19.593.19
05/013,2153,2203,1403,145-2.18%1,702,7001兆5672億-5.19%19.593.19
04/273,3853,3903,2153,215-3.74%2,964,1001兆6020億-3.16%20.033.26
04/263,3353,3403,2653,3400%4,897,8001兆6643億+0.57%20.83.39
04/253,3803,3953,3353,340-3.05%1,934,6001兆6643億+0.48%20.83.39
04/243,4153,4603,3853,445+2.99%2,395,5001兆7167億+3.48%21.463.49
04/233,5003,5053,3403,345-5.64%2,435,9001兆6668億+0.48%20.843.39
04/203,5303,5703,5053,545+0.42%934,9001兆7665億+6.3%22.083.6
04/193,5003,5603,5003,530+1.29%944,9001兆7590億+5.88%21.993.58
04/183,4453,5003,4453,485+1.31%860,9001兆7366億+4.59%21.713.53
04/173,4353,4653,4153,440+0.29%808,1001兆7142億+3.18%21.433.49
04/163,4253,4503,4003,430-0.15%733,9001兆7092億+2.76%21.373.48
04/133,4053,4503,4003,435+1.33%848,7001兆7117億+2.78%21.43.48
04/123,3853,4203,3253,390-0.73%956,0001兆6892億+1.38%21.123.44
04/113,4003,4453,3553,415+1.04%1,170,2001兆7017億+2.09%21.273.46
04/103,3103,4003,2803,380+2.42%1,720,6001兆6843億+0.93%21.053.43
04/093,1603,3153,1553,300+4.1%1,673,8001兆6444億-1.7%20.563.35
04/063,2003,2353,1703,170-0.94%1,003,5001兆5796億-5.85%19.753.22
04/053,2053,2203,1853,200+0.31%887,0001兆5946億-5.52%19.933.25
04/043,2153,2203,1703,190-0.16%608,3001兆5896億-6.42%19.873.24
04/033,1903,2103,1653,195-1.54%1,045,6001兆5921億-6.91%19.93.24
04/023,1853,2653,1853,245+2.04%1,084,7001兆6170億-6.02%20.213.29
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
03/233,3103,3203,1803,235-5.69%2,481,0001兆6120億-8.36%22.963.28
03/223,4203,4703,3903,430-0.44%1,461,4001兆7092億-3%24.343.48
03/203,3953,4753,3903,4450%968,3001兆7167億-2.46%24.453.49
03/193,4953,4953,3853,445-1.71%1,579,7001兆7167億-2.44%24.453.49
03/163,5003,5403,4953,505-0.14%878,4001兆7465億-0.76%24.873.56
03/153,4803,5253,4803,510+0.29%466,3001兆7490億-0.68%24.913.56
03/143,4803,5303,4803,500-0.85%538,9001兆7441億-1.1%24.843.55
03/133,4953,5303,4703,530-0.14%734,3001兆7590億-0.31%25.053.58
03/123,5653,5653,4953,535+0.14%828,1001兆7615億-0.42%25.083.59
03/093,5503,5703,5103,530+1.29%994,9001兆7590億-0.98%25.053.58
03/083,4703,5103,4603,485+2.05%741,5001兆7366億-2.71%24.733.53
03/073,5253,5303,4153,415-3.12%1,534,1001兆7017億-5.27%24.233.46
03/063,6253,6803,5253,525-1.54%1,420,6001兆7565億-2.89%25.013.58
03/053,5253,5953,4803,580+0.99%1,642,8001兆7839億-1.89%25.43.63
03/023,6003,6153,5303,545-3.01%1,879,8001兆7665億-3.27%25.163.6
03/013,7003,7353,6453,655-2.53%1,070,6001兆8213億-0.79%25.943.71
02/283,7703,8203,7503,750-0.53%1,039,8001兆8686億+1.35%26.613.8
02/273,7853,8453,7603,770+1.07%1,737,8001兆8786億+1.54%26.753.82
02/263,6303,7703,6103,730+4.04%2,160,6001兆8587億+0.16%26.473.78
02/233,5453,5953,5453,585+1.13%865,8001兆7864億-4.07%25.443.64
02/223,5753,5753,5303,545-0.56%1,147,0001兆7665億-5.54%25.163.6
02/213,5003,5753,4853,565+1.71%1,405,2001兆7764億-5.49%25.33.62
02/203,4903,5653,4753,505+0.43%1,354,5001兆7465億-7.59%24.873.56
02/193,4603,4903,4403,490+1.6%968,0001兆7391億-8.52%24.773.54
02/163,4003,4453,3903,435+1.63%939,5001兆7117億-10.5%24.373.48
02/153,3503,4103,3503,380+1.2%1,058,2001兆6843億-12.64%23.983.43
02/143,4153,4403,3303,340-2.62%1,695,3001兆6643億-14.34%23.73.39
02/133,5003,5253,4153,430-0.58%2,110,2001兆7092億-12.63%24.343.48
02/093,4153,4853,3703,450-3.23%3,026,3001兆7191億-12.57%24.483.5
02/083,6403,6503,5153,565-1.79%1,922,7001兆7764億-10.04%25.33.62
02/073,7203,7403,6253,630+1.97%2,215,6001兆8088億-8.7%25.763.68
02/063,4703,5703,4403,560-5.07%3,999,8001兆7740億-10.64%25.263.61
02/053,7853,8153,7353,750-4.21%2,517,9001兆8686億-6.2%26.613.8
02/023,9353,9403,8303,915-0.63%2,025,2001兆9509億-2.15%27.783.97
02/014,0504,0503,9003,940-3.31%5,573,2001兆9633億-1.48%27.964
01/314,0254,0954,0204,075+1.24%2,813,4002兆306億+1.93%28.924.13
01/304,0004,0903,9654,025+0.25%12,428,0002兆57億+0.88%28.564.08
01/294,0304,0954,0054,015+0.75%2,187,5002兆7億+0.78%28.494.07
01/264,0104,0253,9553,985-0.38%1,634,8001兆9857億+0.15%28.284.04
01/254,0454,0553,9804,000-1.36%1,602,6001兆9932億+0.6%28.384.06
01/244,0654,0854,0354,055-0.49%1,074,6002兆206億+2.06%28.774.11
01/234,0904,1404,0554,075+0.37%2,066,2002兆306億+2.77%28.924.13
01/224,0254,0703,9954,060+0.5%1,287,3002兆231億+2.65%28.814.12
01/194,0004,0554,0004,040+1.13%1,406,9002兆131億+2.43%28.674.1
01/184,0304,0453,9803,995-0.75%1,258,7001兆9907億+1.58%28.354.05
01/174,0504,0603,9554,025-1.23%1,659,2002兆57億+2.63%28.564.08
01/164,0704,0954,0504,075+0.25%641,9002兆306億+4.14%28.924.13
01/154,0504,1204,0304,065-0.25%1,341,1002兆256億+4.1%28.854.12
01/124,2004,2054,0304,075-2.74%2,876,3002兆306億+4.51%28.924.13
01/114,1354,2004,0754,190+1.09%3,170,0002兆879億+7.55%29.734.25
01/104,0354,1504,0254,145+3.5%3,917,9002兆655億+6.8%29.414.2
01/093,9504,0203,9504,005+2.04%3,560,4001兆9957億+3.84%28.424.06
01/053,8903,9303,8803,925+0.77%2,389,9001兆9558億+2.24%27.853.98
01/043,8903,9003,8753,895+0.65%1,189,3001兆9409億+1.86%27.643.95
2017
12/293,8453,8903,8453,870+0.52%867,0001兆9284億+1.57%27.463.93
12/283,8903,8903,8503,850-1.03%760,6001兆9185億+1.42%27.323.9
12/273,8303,8903,8253,890+1.57%870,5001兆9384億+2.77%27.63.95
12/263,8503,8703,8303,830-1.29%1,112,5001兆9085億+1.62%27.183.88
12/253,8903,8903,8553,880-0.39%717,9001兆9334億+3.33%27.533.94
12/223,8603,9053,8603,895+0.52%1,186,1001兆9409億+4.14%27.643.95
12/213,8953,9053,8703,875-0.51%767,1001兆9309億+4.08%27.53.93

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
7448億292万2753億2999万+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
3,110
3/29
12,428,000
1/30
2兆954億1兆5497億+7.55%
1/11
-14.34%
2/14
最新3,280
2018/5/22
878,0001兆6344億-0.61%
3,300

年間値上がり率

1984/12/28~1983/12/28
-21%(0.79倍)
1985/12/28~1984/12/28
-17%(0.83倍)
1986/12/27~1985/12/28
20%(1.2倍)
1987/12/28~1986/12/27
-6%(0.94倍)
1988/12/28~1987/12/28
22%(1.22倍)
1989/12/29~1988/12/28
66%(1.66倍)
1990/12/28~1989/12/29
-38%(0.62倍)
1991/12/30~1990/12/28
14%(1.14倍)
1992/12/30~1991/12/30
-24%(0.76倍)
1993/12/30~1992/12/30
52%(1.52倍)
1994/12/30~1993/12/30
18%(1.18倍)
1995/12/29~1994/12/30
-8%(0.92倍)
1996/12/30~1995/12/29
0%(1倍)
1997/12/30~1996/12/30
-46%(0.54倍)
1998/12/30~1997/12/30
13%(1.13倍)
1999/12/30~1998/12/30
157%(2.57倍)
2000/12/29~1999/12/30
-47%(0.53倍)
2001/12/28~2000/12/29
11%(1.11倍)
2002/12/30~2001/12/28
-26%(0.74倍)
2003/12/30~2002/12/30
50%(1.5倍)
2004/12/30~2003/12/30
-1%(0.99倍)
2005/12/30~2004/12/30
7%(1.07倍)
2006/12/29~2005/12/30
14%(1.14倍)
2007/12/28~2006/12/29
-2%(0.98倍)
2008/12/30~2007/12/28
-68%(0.32倍)
2009/12/30~2008/12/30
83%(1.83倍)
2010/12/30~2009/12/30
-28%(0.72倍)
2011/12/30~2010/12/30
-20%(0.8倍)
2012/12/28~2011/12/30
-55%(0.45倍)
2013/12/30~2012/12/28
10%(1.1倍)
2014/12/30~2013/12/30
-20%(0.8倍)
2015/12/30~2014/12/30
-53%(0.47倍)
2016/12/30~2015/12/30
116%(2.16倍)
2017/12/29~2016/12/30
43%(1.43倍)
2018/05/22~2017/12/29
-15%(0.85倍)
過去安値
870円(2016/08/01)
277%(3.77倍)
3,280円(5/22)