6753 シャープ

6753
2019/10/15
時価
6559億円
PER 予
8.18倍
2010年以降
赤字-316.49倍
(2010-2019年)
PBR
2.63倍
2010年以降
赤字-19.11倍
(2010-2019年)
配当
1.62%
ROE 予
32.17%
ROA 予
4.33%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/11)
1,206
始値
1,230
高値
1,241
安値
1,225
終値 +2.16%
1,232
出来高 -10.96%
1,993,700

乖離率

株価(5日)
移動平均値
+2.67%
1,200
株価(25日)
移動平均値
+1.15%
1,218
出来高(5日)
移動平均値
-6.09%
2,122,900

2019/05/22~2019/10/15

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
10/151,2301,2411,2251,232+2.16%1,993,7006559億3719万+1.15%8.182.63
10/111,1751,2061,1741,206+3.34%2,239,0006420億9436万-0.74%8.012.58
10/101,1801,1831,1541,167-1.19%1,955,5006213億3012万-3.71%7.752.49
10/091,1931,2021,1791,181-2.88%2,059,4006287億8395万-2.4%7.842.52
10/081,2001,2291,2001,216+2.1%2,366,9006474億1853万+0.83%8.082.6
10/071,2101,2101,1811,191-0.5%1,482,7006341億812万-0.92%7.912.54
10/041,1901,1971,1751,197+1.53%1,834,6006373億261万+0.08%7.952.56
10/031,2041,2081,1751,179-4.84%3,050,8006277億1912万-1.01%7.832.52
10/021,2261,2551,2231,239-1.04%2,211,1006596億6411万+4.29%8.232.65
10/011,2091,2551,2051,252+4.77%2,737,7006665億8553万+6.1%8.322.67
09/301,1781,2111,1771,195+0.17%2,032,1006362億3778万+1.79%7.942.55
09/271,1851,2021,1691,193+1.71%2,291,3006351億7295万+1.97%7.922.55
09/261,1791,2101,1711,173+0.6%3,615,9006245億2462万+0.6%7.792.51
09/251,2181,2181,1661,166-6.42%4,188,5006207億9770万+0.09%7.742.49
09/241,2501,2601,2411,246-0.95%1,766,9006633億9103万+7.14%8.282.66
09/201,2491,2631,2361,258+1.13%2,085,6006697億8002万+8.64%8.352.69
09/191,2571,2741,2421,244+0.73%2,103,0006623億2619万+7.99%8.262.66
09/181,2731,2741,2351,235-3.36%2,099,6006575億3444万+7.58%8.22.64
09/171,2531,2871,2401,278+1.03%2,051,6006804億2836万+11.81%8.492.73
09/131,2801,2801,2431,265-0.47%2,226,0006735億694万+11.26%8.42.7
09/121,2861,2991,2631,271-0.24%2,505,5006767億144万+12.38%8.442.72
09/111,2501,2881,2491,274+3.92%3,342,2006782億9869万+13.04%8.462.72
09/101,1951,2261,1951,226+3.37%2,244,6006527億4270万+9.17%8.142.62
09/091,2001,2071,1831,1860%1,621,2006314億4603万+5.99%7.882.53
09/061,1751,1921,1691,186+2.77%2,345,4006314億4603万+5.89%7.882.53
09/051,1351,1671,1341,154+3.41%2,434,4006144億870万+2.4%7.662.47
09/041,1191,1231,1031,116-0.36%1,567,4005941億7687万-1.76%7.412.38
09/031,1021,1281,0991,120+1.63%1,360,1005963億654万-2.35%7.442.39
09/021,0981,1081,0841,102+0.55%1,096,5005867億2304万-4.67%7.322.35
08/301,0811,0981,0741,096+3.49%1,708,4005835億2854万-6.16%7.282.34
08/291,0761,0811,0501,059-1.21%1,489,6005638億2913万-10.1%7.032.26
08/281,0731,0841,0661,072-1.02%1,438,8005707億5055万-10.07%7.122.29
08/271,0711,0961,0611,083+3.04%1,615,8005766億713万-10.05%7.192.31
08/261,0571,0601,0411,051-4.28%1,952,2005595億6980万-13.57%6.982.25
08/231,0861,1121,0861,098+1.1%1,704,3005845億9338万-10.66%7.292.35
08/221,1111,1161,0841,086-1.99%2,206,2005782億438万-12.42%7.212.32
08/211,1211,1221,1071,108-2.21%2,086,9005899億1754万-11.57%7.362.37
08/201,1301,1411,1271,133+0.89%1,415,9006032億2796万-10.29%7.522.42
08/191,1341,1371,1171,123+0.36%1,310,1005979億379万-11.78%7.462.4
08/161,1091,1301,1081,119-0.53%1,617,6005957億7412万-12.85%7.432.39
08/151,0971,1281,0891,125-0.18%2,061,4005989億6862万-13.13%7.472.4
08/141,1551,1571,1181,1270%1,759,4006000億3346万-13.57%7.482.41
08/131,1091,1311,0971,127-0.27%2,141,6006000億3346万-14.1%7.482.41
08/091,1351,1381,1181,130+2.73%2,646,1006016億3071万-14.46%7.52.41
08/081,1501,1501,0931,100-6.7%4,555,8005856億5821万-17.11%7.312.35
08/071,1601,1871,1501,179+0.68%2,940,5006277億1912万-11.55%7.832.52
08/061,0781,1731,0741,171+3.17%4,549,6006234億5978万-12.28%7.782.5
08/051,1421,1691,1111,135-4.78%4,712,8006042億9279万-15.11%7.542.42
08/021,2981,3001,1821,192-13.69%8,271,1006346億4053万-10.98%7.922.55
08/011,3621,3891,3571,381+0.15%2,202,7007352億6726万+3.21%9.172.95
07/311,3711,3851,3641,379+0.88%2,035,9007342億243万+3.84%9.162.95
07/301,3601,3901,3601,367+0.15%2,043,5007278億1343万+3.64%9.082.92
07/291,3751,3811,3591,365-1.3%1,814,1007267億4860万+4.2%9.072.92
07/261,3561,3841,3461,383+1.17%2,373,1007363億3209万+6.3%9.192.95
07/251,3951,4001,3581,367-1.8%2,366,5007278億1343万+5.89%9.082.92
07/241,4001,4391,3861,392+0.8%5,069,7007411億2384万+8.75%9.242.97
07/231,3751,3981,3651,381-0.36%1,776,4007352億6726万+9%9.172.95
07/221,3881,3931,3681,386+0.51%2,065,6007379億2934万+10.53%9.22.96
07/191,3711,3971,3651,379+1.55%2,735,4007342億243万+11.03%9.162.95
07/181,3951,3991,3471,358-4.1%3,794,0007230億2168万+10.41%9.022.9
07/171,3561,4211,3411,416+4.42%4,567,4007539億184万+16.16%9.43.02
07/161,3541,3741,3401,356-1.67%2,998,1007219億5685万+12.53%9.012.9
07/121,4081,4111,3721,379-2.34%3,181,2007342億243万+15.59%9.162.95
07/111,4131,4301,3691,412+1.22%4,609,7007517億7217万+19.86%9.383.02
07/101,3461,3961,3371,395+3.49%4,441,3007427億2109万+20.16%9.262.98
07/091,3401,3561,3301,348+1.2%2,672,7007176億9752万+17.63%8.952.88
07/081,3571,3641,3201,332-0.3%3,532,5007091億7885万+17.67%8.852.85
07/051,3001,3381,3001,336+3.81%3,337,0007113億852万+19.61%8.872.85
07/041,2571,2901,2511,287+3.62%2,348,0006852億2011万+16.68%8.552.75
07/031,2291,2461,2121,242+0.98%1,968,2006612億6136万+13.74%8.252.65
07/021,2171,2421,2051,230+0.74%2,209,8006548億7236万+13.68%8.172.63
07/011,2111,2251,2031,221+3.3%2,424,7006500億8061万+13.69%8.112.61
06/281,1801,1911,1731,182+0.51%2,020,8006293億1637万+11.09%7.852.53
06/271,1681,1861,1591,176+2.89%2,138,8006261億2187万+11.36%7.812.51
06/261,1421,1751,1351,143-0.17%2,459,1006085億5212万+8.96%7.592.44
06/251,1601,1711,1421,145-0.26%1,784,5006096億1695万+9.78%7.62.45
06/241,1341,1581,1221,148+0.97%1,791,7006112億1420万+10.6%7.622.45
06/211,1241,1421,1171,137+1.07%2,652,0006053億5762万+9.96%7.552.43
06/201,1171,1321,0991,125+1.9%2,340,9005989億6862万+9.22%7.472.4
06/191,0801,1151,0791,104+4.35%2,449,3005877億8788万+7.5%7.332.36
06/181,0581,0821,0551,058-0.75%1,288,5005632億9671万+3.22%7.032.26
06/171,0761,0771,0461,066-1.11%2,048,6005675億5605万+4%7.082.28
06/141,0761,0911,0651,078+1.22%1,443,9005739億4504万+5.27%7.162.3
06/131,1001,1001,0501,065-3.27%2,327,8005670億2363万+4%7.072.28
06/121,1211,1291,0901,101+2.99%4,377,1005861億9063万+7.21%7.312.35
06/111,0351,0731,0321,069+3.38%2,015,9005691億5330万+3.99%7.12.28
06/101,0301,0381,0261,034+1.87%1,404,7005505億1872万+0.19%6.872.21
06/071,0051,0169991,015+2.01%1,368,1005404億280万-2.4%6.742.17
06/061,0151,025991995-2.16%1,694,6005297億5447万-5.33%6.612.13
06/051,0091,0331,0071,017+2.94%2,442,5005414億6763万-4.24%6.752.17
06/04965990962988+3.13%1,717,2005260億2755万-7.92%6.562.11
06/03970976953958-3.04%2,107,8005100億5506万-11.71%6.362.05
05/311,0001,005985988-2.66%2,678,2005260億2755万-10.1%6.562.11
05/309811,0169791,015+1.91%1,585,7005404億280万-8.64%6.742.17
05/291,0021,005985996-2.06%2,153,2005302億8689万-11.23%6.612.13
05/289881,0239871,017+3.46%2,071,8005414億6763万-10.24%6.752.17
05/279841,001977983-0.1%1,274,7005233億6547万-14.07%6.532.1
05/24974992960984-0.51%2,251,5005238億9789万-14.73%6.542.1
05/231,0001,009986989-1.59%2,995,2005265億5997万-15.11%6.572.11
05/221,0201,0311,0041,005-0.79%2,175,4005350億7864万-14.54%6.672.15

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
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
1,761
11/30
995
12/25
6,196,800
11/30
9375億8555万5297億5447万+12.98%
2/4
-14.18%
5/10
最新1,232
2019/10/15
1,993,7006559億3719万+1.15%
1,218

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)
2019/10/15 vs 2018/12/28
12%(1.12倍)
過去安値
870円(2016/08/01)
42%(1.42倍)
1,232円(10/15)