6753 シャープ

6753
2018/12/12
時価
6937億円
PER 予
7.69倍
2010年以降
赤字-316.49倍
(2010-2018年)
PBR
1.35倍
2010年以降
0.63-5.72倍
(2010-2018年)
配当
0.77%
ROE 予
17.61%
ROA 予
4.79%
資料
Link

株価チャート

株価

12/12

前日 (12/11)
1,316
始値
1,299
高値
1,322
安値
1,251
終値 -0.99%
1,303
出来高 +68.46%
4,099,200

乖離率

株価(5日)
移動平均値
-6.19%
1,389
株価(25日)
移動平均値
-21.79%
1,666
出来高(5日)
移動平均値
+40.42%
2,919,320

2018/07/20~2018/12/12

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
12/121,2991,3221,2511,303-0.99%4,099,2006937億3877万-21.79%7.691.35
12/111,3701,3731,2991,316-4.43%2,433,3007006億6019万-21.95%7.771.37
12/101,3821,4051,3561,377-4.04%2,661,0007331億3760万-19.24%8.131.43
12/071,5111,5181,4351,435-5.16%2,808,7007640億1776万-16.57%8.471.49
12/061,5401,5401,4871,513-3.14%2,594,4008055億4625万-12.69%8.931.57
12/051,5991,6131,5571,562-4%2,700,9008316億3466万-10.33%9.221.62
12/041,7261,7331,6231,627-5.74%2,680,3008662億4173万-6.87%9.611.69
12/031,6971,7321,6681,726+2.49%2,861,8009189億5097万-1.2%10.191.79
11/301,7611,7611,6711,684-4.91%6,196,8008965億8948万-3.5%9.941.75
11/291,7751,7851,7461,771+0.63%1,658,7009429億972万+1.49%10.461.84
11/281,8021,8121,7551,760-2%1,896,6009370億5314万+0.74%10.391.83
11/271,7641,8001,7631,796+2.57%1,442,7009562億2013万+2.63%10.61.87
11/261,7321,7561,7111,751-0.51%1,188,6009322億6139万-0.23%10.341.82
11/221,7701,7941,7291,760-0.79%1,771,1009370億5314万-0.11%10.391.83
11/211,6851,7801,6631,774+3.02%1,922,1009445億697万+0.17%10.471.84
11/201,6951,7231,6851,722+0.82%1,433,2009168億2131万-3.31%10.171.79
11/191,6821,7231,6761,708+1.12%1,199,1009093億6748万-4.58%10.081.78
11/161,7381,7601,6841,689-2.88%1,548,1008992億5156万-6.22%9.971.76
11/151,7581,7891,7341,739-2.85%1,507,8009258億7239万-4.19%10.271.81
11/141,7441,8031,7441,790+4.19%2,272,8009530億2563万-1.92%10.571.86
11/131,7101,7261,6811,718-2.83%1,736,9009146億9164万-6.58%10.141.79
11/121,7441,7721,7101,768+0.57%1,216,2009413億1247万-4.74%10.441.84
11/091,8111,8151,7561,758-3.72%1,750,3009359億8830万-6.24%10.381.83
11/081,8341,8561,8081,826+2.07%1,840,4009721億9263万-3.69%10.781.9
11/071,7951,8461,7791,789+0.28%1,571,1009524億9322万-6.48%10.561.86
11/061,8131,8801,7831,784-1.38%1,990,3009498億3113万-7.71%10.531.85
11/051,7081,8171,7051,809+4.03%1,810,7009631億4155万-7.37%10.681.88
11/021,7821,7821,6911,739-1.81%1,956,9009258億7239万-11.86%10.271.81
11/011,7251,7781,7181,771+2.31%2,433,2009429億972万-11.23%10.461.84
10/311,7301,7401,6221,731+3.04%3,553,4009216億1306万-14.18%10.221.8
10/301,6101,6881,6001,680+2.56%2,061,4008944億5981万-17.73%9.921.75
10/291,6761,6881,6381,638-2.03%1,596,1008720億9832万-20.91%9.671.7
10/261,7001,7111,6621,672+0.06%2,466,6008902億48万-20.38%9.871.74
10/251,7001,7041,6531,671-9.04%3,166,0008896億6806万-21.51%9.871.74
10/241,8561,8681,8311,837+0.38%1,728,4009780億4921万-14.84%10.851.91
10/231,8851,8891,8301,830-4.74%2,071,4009743億2230万-16.06%10.81.9
10/221,9101,9331,8771,921-0.05%1,427,2001兆227億-12.72%11.342
10/191,9481,9491,9151,922-3.37%1,475,4001兆233億-13.23%11.352
10/182,0222,0291,9871,989-1.73%1,413,8001兆589億-10.89%11.742.07
10/171,9922,0431,9892,024+3.37%1,924,5001兆776億-9.96%11.952.1
10/161,9731,9751,9371,958-0.76%1,882,1001兆424億-13.52%11.562.04
10/152,0032,0041,9731,973-2.62%1,582,9001兆504億-13.54%11.652.05
10/122,0002,0381,9862,026+0.65%1,775,0001兆786億-12.03%11.962.11
10/112,0002,0391,9982,013-5.36%2,165,4001兆717億-13.34%11.882.09
10/102,1412,1492,1022,127-0.33%1,507,7001兆1324億-9.26%12.562.21
10/092,2282,2292,1322,134-5.24%2,423,7001兆1361億-9.77%12.62.22
10/052,2512,2592,2352,252-1.05%2,088,5001兆1990億-5.62%13.32.34
10/042,2702,2852,2512,276+0.71%1,944,3001兆2117億-5.29%13.442.37
10/032,2682,2742,2482,260-1.01%1,947,5001兆2032億-6.57%13.342.35
10/022,3012,3092,2712,283-0.74%1,891,6001兆2155億-6.36%13.482.37
10/012,2902,3152,2582,300-0.39%1,649,7001兆2245億-6.5%13.582.39
09/282,3042,3522,2912,309+1.36%1,998,7001兆2293億-6.93%13.632.4
09/272,3062,3112,2762,278-1.81%2,036,8001兆2128億-9.06%13.452.37
09/262,3782,3802,3142,320-1.82%2,067,4001兆2352億-8.19%13.72.41
09/252,3712,3742,3312,363-1.25%1,375,9001兆2581億-7.19%13.952.46
09/212,3652,4092,3612,393+1.53%1,389,3001兆2740億-6.56%14.132.49
09/202,4492,4542,3572,357-2.44%1,530,6001兆2549億-8.47%13.912.45
09/192,4002,4252,3792,416+1.77%1,431,2001兆2863億-6.75%14.262.51
09/182,3502,3912,3482,374-1.37%1,446,5001兆2639億-8.87%14.012.47
09/142,3772,4092,3642,407+2.47%1,753,3001兆2815億-8.16%14.212.5
09/132,3002,3632,2922,349+3.3%1,517,1001兆2506億-10.99%13.872.44
09/122,3502,3592,2632,274-3.23%1,719,4001兆2107億-14.58%13.422.36
09/112,3752,3852,3462,350-1.59%1,170,9001兆2511億-12.51%13.872.44
09/102,4002,4162,3632,388-0.91%1,309,5001兆2714億-11.85%14.12.48
09/072,4102,4242,3602,4100%1,518,7001兆2831億-11.66%14.232.5
09/062,4742,4742,4072,410-3.64%1,645,8001兆2831億-12.24%14.232.5
09/052,5172,5302,4962,501-0.91%1,135,1001兆3315億-9.61%14.762.6
09/042,5392,5552,5032,524-1.1%1,000,0001兆3438億-9.14%14.92.62
09/032,6302,6372,5522,552-3.08%1,267,7001兆3587億-8.2%15.062.65
08/312,6382,6512,6152,633-1.13%1,515,3001兆4018億-5.32%15.542.74
08/302,6992,7002,6422,663-0.52%2,154,1001兆4178億-4.24%15.722.77
08/292,6842,7052,6452,677-0.67%1,524,7001兆4252億-3.57%15.82.78
08/282,7282,7322,6902,695-0.81%1,581,7001兆4348億-2.71%15.912.8
08/272,7202,7552,6902,717-4.53%2,450,0001兆4465億-1.74%16.042.82
08/242,8312,8652,8102,846+0.57%608,1001兆5152億+3.19%16.82.96
08/232,8852,9162,8152,830-2.58%795,9001兆5067億+2.95%16.712.94
08/222,8652,9282,8612,905+3.2%1,255,7001兆5466億+5.94%17.153.02
08/212,7862,8272,7802,815+0.93%660,4001兆4027億+3.04%15.552.74
08/202,7452,8062,7412,789+1.79%641,2001兆3898億+2.16%15.412.71
08/172,7602,7712,7292,740-0.11%357,2001兆3653億+0.51%15.142.67
08/162,7202,7572,6732,743-0.51%779,9001兆3668億+0.85%15.162.67
08/152,7962,8302,7462,757-0.47%590,8001兆3738億+1.66%15.232.68
08/142,7852,8132,7612,770-0.07%610,2001兆3803億+2.52%15.32.69
08/132,8262,8382,7602,772-3.28%761,0001兆3813億+3.13%15.322.7
08/102,8882,9122,8312,866-1.65%745,4001兆4281億+7.3%15.832.79
08/092,8942,9272,8792,914+0.73%668,4001兆4520億+9.92%16.12.83
08/082,9402,9492,8802,893-1.13%624,0001兆4416億+9.87%15.982.81
08/072,8632,9332,8522,926+2.2%931,7001兆4580億+11.81%16.172.85
08/062,8502,9202,8312,863+0.07%774,2001兆4266億+10.16%15.822.79
08/032,9402,9852,8452,861-2.35%1,871,1001兆4256億+10.34%15.812.78
08/022,7702,9782,7682,930+5.78%3,267,5001兆4600億+13.92%16.192.85
08/012,7002,7952,6702,770+7.16%2,975,7001兆3803億+8.54%15.32.69
07/312,5902,6052,5582,585+0.35%950,6001兆2881億+1.73%14.282.51
07/302,6202,6222,5712,576-1.75%772,9001兆2836億+1.54%14.232.51
07/272,5942,6272,5702,622+3.31%1,291,0001兆3065億+3.27%14.492.55
07/262,5302,5592,5232,538+0.4%629,7001兆2647億-0.16%14.022.47
07/252,5872,5942,5162,528-1.29%720,2001兆2597億-0.78%13.972.46
07/242,5582,5782,5502,561+0.04%742,9001兆2761億+0.31%14.152.49
07/232,5782,6102,5532,560-1.54%659,8001兆2756億+0.04%14.142.49
07/202,6002,6382,5922,600-2.4%1,258,4001兆2956億+1.21%14.372.53

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1,303
2018/12/12
4,099,2006937億3877万-21.79%
1,666

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)
2018/12/12 vs 2017/12/29
-66%(0.34倍)
過去安値
870円(2016/08/01)
50%(1.5倍)
1,303円(12/12)