6753 シャープ

6753
2021/09/24
時価
8567億円
PER 予
11.25倍
2010年以降
赤字-316.49倍
(2010-2021年)
PBR
2.41倍
2010年以降
赤字-19.11倍
(2010-2021年)
配当
2.14%
ROE 予
21.42%
ROA 予
3.97%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/22)
1,375
始値
1,405
高値
1,416
安値
1,397
終値 +1.82%
1,400
出来高 +34.94%
3,391,900

乖離率

株価(5日)
移動平均値
+0.07%
1,399
株価(25日)
移動平均値
-3.11%
1,445
出来高(5日)
移動平均値
-0.41%
3,405,840

2021/04/27~2021/09/24

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
2021
09/241,4051,4161,3971,400+1.82%3,391,9008567億3400万-3.11%11.252.41
09/221,3781,3811,3661,375-0.79%2,513,7008414億3517万-5.17%11.052.37
09/211,3791,3951,3731,386-1.63%3,759,1008481億6666万-4.74%11.142.39
09/171,4191,4241,4011,409-1.05%3,705,2008622億4157万-3.49%11.322.43
09/161,4531,4531,4131,424-1.93%3,659,3008714億2086万-2.8%11.442.45
09/151,4611,4641,4441,452-0.89%2,043,0008885億5554万-1.22%11.672.5
09/141,4601,4851,4571,465+0.69%2,215,5008965億1093万-0.68%11.772.52
09/131,4521,4551,4331,455-0.61%2,387,1008903億9140万-1.56%11.692.51
09/101,4701,4801,4591,464+0.27%2,551,9008958億9898万-1.28%11.772.52
09/091,4701,4701,4501,460-1.15%2,032,9008934億5117万-2.14%11.732.51
09/081,4571,4771,4471,477+1.86%3,069,4009038億5437万-1.53%11.872.54
09/071,4741,4781,4451,450-0.68%2,566,6008873億3164万-3.91%11.652.5
09/061,4691,4741,4491,460+1.11%2,564,5008934億5117万-3.82%11.732.51
09/031,4171,4511,4121,444+1.55%3,557,5008836億5992万-5.44%11.612.49
09/021,4481,4521,4171,422-2.54%4,263,3008701億9696万-7.48%11.432.45
09/011,4611,4701,4521,459+0.41%2,195,0008928億3921万-5.81%11.732.51
08/311,4581,4601,4401,453+0.28%2,483,6008891億6750万-6.86%11.682.5
08/301,4601,4681,4441,449-0.48%3,764,5008867億1969万-7.82%11.652.49
08/271,4501,4611,4431,456-0.68%1,711,2008910億336万-7.96%11.72.51
08/261,4791,4801,4561,466-0.34%2,212,3008971億2288万-7.91%11.782.52
08/251,4701,4811,4521,471+0.27%2,572,3009001億8265万-8.18%11.822.53
08/241,4611,4771,4571,467+0.82%2,043,0008977億3484万-9.11%11.792.53
08/231,4611,4721,4481,455+0.97%2,188,5008903億9140万-10.52%11.692.51
08/201,4501,4501,4301,441-1.97%2,968,3008818億2406万-12.08%11.582.48
08/191,4861,4941,4671,470-3.16%3,001,3008995億7070万-11.07%11.812.53
08/181,4861,5341,4831,518+1.81%2,603,0009289億4443万-8.83%12.22.61
08/171,5161,5191,4871,491-1.91%2,846,7009124億2171万-10.99%11.982.57
08/161,5191,5261,5001,520-1.62%2,195,8009301億6834万-9.9%12.222.62
08/131,5501,5541,5301,545-0.45%1,628,7009454億6716万-9.01%12.422.66
08/121,5691,5691,5511,552-0.64%1,575,6009497億5083万-9.19%12.472.67
08/111,5701,5701,5471,562+0.64%1,923,4009558億7036万-9.24%12.552.69
08/101,5741,5741,5401,552-1.65%3,121,3009497億5083万-10.39%12.472.67
08/061,6111,6271,5631,578-6.02%6,969,9009656億6160万-9.41%12.682.72
08/051,6601,6901,6461,679+0.42%2,661,4001兆274億-4.17%13.492.89
08/041,6731,6821,6431,672-0.89%1,734,6001兆231億-4.78%13.442.88
08/031,6851,6911,6761,687-0.24%1,310,9001兆323億-4.26%13.562.9
08/021,6801,6961,6721,691+1.14%1,717,6001兆348億-4.36%13.592.91
07/301,7001,7071,6641,672-1.82%1,990,2001兆231億-5.7%13.442.88
07/291,7201,7211,6861,703-0.93%1,542,3001兆421億-4.33%13.692.93
07/281,7201,7281,7081,719-1.32%1,827,9001兆519億-3.75%13.822.96
07/271,7391,7521,7321,742+0.52%2,037,8001兆660億-2.68%143
07/261,7561,7581,7191,733+0.99%2,410,0001兆605億-3.51%13.932.98
07/211,7351,7381,7081,716+1.12%2,365,8001兆501億-4.77%13.792.95
07/201,6831,7061,6751,697-1.11%2,219,2001兆384億-6.24%13.642.92
07/191,7401,7411,6911,716-2.94%3,122,6001兆501億-5.66%13.792.95
07/161,7571,7791,7441,768-0.28%1,395,3001兆819億-3.28%14.213.04
07/151,7891,7891,7661,773-0.06%1,331,7001兆849億-3.27%14.253.05
07/141,7771,7911,7641,774-1%1,233,6001兆856億-3.53%14.263.05
07/131,8001,8281,7881,792+0.39%1,560,3001兆966億-2.98%14.43.09
07/121,7851,8041,7731,785+1.83%1,624,8001兆923億-3.77%14.353.07
07/091,7681,7701,7121,753-1.96%2,983,4001兆727億-5.95%14.093.02
07/081,7951,8021,7851,788-0.94%1,451,5001兆941億-4.64%14.373.08
07/071,8071,8181,7971,805-1.04%1,321,5001兆1045億-4.19%14.513.11
07/061,8441,8451,8211,824-0.49%752,0001兆1162億-3.59%14.663.14
07/051,8211,8341,8081,833-0.43%877,8001兆1217億-3.48%14.733.16
07/021,8191,8441,8111,841+1.77%1,622,6001兆1266億-3.41%14.83.17
07/011,8431,8451,7971,809-1.31%1,820,6001兆1070億-5.49%14.543.11
06/301,7991,8441,7931,833+2.69%2,224,6001兆1217億-4.63%14.733.16
06/291,8201,8321,7811,785-1.38%3,038,2001兆923億-7.51%14.353.07
06/281,8131,8251,7921,810-1.15%3,341,7001兆1076億-6.65%14.553.12
06/251,8501,8621,8301,831-0.05%1,860,3001兆1204億-5.86%14.723.15
06/241,8381,8501,8261,832-0.16%1,091,9001兆1210億-5.95%14.723.15
06/231,8601,8611,8291,835-1.5%1,253,9001兆1229億-5.9%14.753.16
06/221,8691,8861,8541,863+2.14%1,901,9001兆1400億-4.46%14.973.21
06/211,8601,8661,8121,824-3.49%2,629,8001兆1162億-6.51%14.663.14
06/181,8861,9161,8821,890+0.27%4,276,4001兆1565億-3.18%15.193.25
06/171,8961,9061,8741,885-0.63%1,577,0001兆1535億-3.48%15.153.25
06/161,9031,9221,8931,897-1.4%1,751,0001兆1608億-2.87%15.253.27
06/151,9331,9491,9171,924-0.88%1,723,9001兆1773億-1.38%15.463.31
06/141,9181,9531,9171,941+2.64%1,819,9001兆1878億-0.15%15.63.34
06/111,9271,9271,8841,891-2.32%2,544,2001兆1572億-2.48%15.23.26
06/101,9671,9781,9311,936-1.27%2,203,5001兆1847億-0.05%15.563.33
06/091,9982,0031,9601,961-2%1,533,3001兆2000億+1.45%15.763.38
06/082,0202,0271,9992,001-0.94%1,169,4001兆2245億+3.79%16.083.45
06/072,0262,0332,0082,020+0.3%1,240,7001兆2361億+5.1%16.233.48
06/042,0002,0171,9822,014+0.25%1,604,2001兆2324億+5.17%16.193.47
06/032,0002,0301,9892,009-0.35%1,746,1001兆2294億+5.35%16.153.46
06/022,0002,0462,0002,016+1.05%2,477,7001兆2336億+6.16%16.23.47
06/012,0212,0211,9691,995-0.15%1,519,2001兆2208億+5.44%16.033.43
05/312,0492,0521,9921,998-2.92%2,184,0001兆2226億+6.11%16.063.44
05/282,0452,0812,0382,058+2.95%2,592,6001兆2593億+9.58%16.543.54
05/272,0312,0491,9961,999-1.96%3,948,0001兆2232億+6.84%16.073.44
05/261,9922,0641,9852,039+1.9%2,936,9001兆2477億+9.33%16.393.51
05/251,9802,0201,9752,001+2.46%2,792,4001兆2245億+7.52%16.083.45
05/241,9081,9731,9081,953+2.36%2,669,2001兆1951億+5.17%15.73.36
05/211,8811,9221,8791,908+0.95%1,577,5001兆1676億+2.8%15.333.29
05/201,8471,8981,8321,890+2.89%2,342,9001兆1565億+1.83%15.193.25
05/191,8551,8731,8311,837-3.32%2,623,8001兆1241億-1.08%14.763.16
05/181,8301,9061,8241,900+3.94%2,975,3001兆1627億+2.21%15.273.27
05/171,9101,9251,8181,828-4.74%3,295,0001兆1186億-1.67%14.693.15
05/141,9131,9331,8741,919+1.21%3,263,9001兆1743億+3.12%15.423.3
05/131,8171,9201,8151,896+2.32%4,209,5001兆1602億+1.83%15.243.26
05/121,8581,8861,7961,853+6.43%8,439,8001兆1339億-0.59%14.893.19
05/111,8181,8181,7371,741-4.45%2,912,0001兆654億-6.6%13.993
05/101,8361,8561,8211,822-0.49%1,119,2001兆1149億-2.62%14.643.14
05/071,8331,8341,8011,8310%1,500,1001兆1204億-2.4%14.723.15
05/061,8601,8731,8261,831-0.87%1,806,9001兆1204億-2.61%14.723.15
04/301,8451,8691,8371,847-0.11%1,493,4001兆1302億-1.91%14.843.18
04/281,8351,8541,8231,849+0.93%1,085,5001兆1315億-1.81%14.863.18
04/271,8321,8471,8221,832+0.05%1,007,1001兆1210億-2.66%14.723.15

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
2007年
3月期
23,350
2,335
2/22
15,710
1,571
6/14
1,825,600
18,256,000
6/14
--+10.19%
2/22
-14.27%
6/13
2008年
3月期
24,450
2,445
4/9
16,410
1,641
3/18
1,768,000
17,680,000
2/20
--+11.01%
2/14
-13.58%
3/18
2009年
3月期
19,100
1,910
5/20
5,540
554
11/21
6,581,800
65,818,000
1/7
--+41.35%
1/7
-35.33%
10/27
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
3,570
4/20
995
12/25
6,196,800
11/30
1兆7789億5297億5447万+13.92%
8/2
-32.16%
12/25
2020年
3月期
1,839
12/17
896
3/17
10,650,700
11/6
9791億1405万4770億4523万+29.18%
11/8
-28.67%
3/13
2021年
3月期
2,410
2/15
1,029
7/31
32,412,500
12/1
1兆2831億5478億5663万+30.41%
1/28
-12.21%
3/16
最新1,400
2021/9/24
3,391,9008567億3400万-3.11%
1,445

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)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/09/24 vs 2020/12/30
-10%(0.9倍)
過去安値
870円(2016/08/01)
61%(1.61倍)
1,400円(9/24)