6753 シャープ

6753
2018/10/22
時価
1兆227億円
PER 予
12.76倍
2010年以降
赤字-316.49倍
(2010-2018年)
PBR
2.09倍
2010年以降
0.63-5.72倍
(2010-2018年)
配当
0.52%
ROE 予
16.35%
ROA 予
4.36%
Link

株価チャート

株価

10/23

前日 (10/22)
1,921
始値
1,885
高値
1,889
安値
1,830
終値 -4.74%
1,830
出来高 +45.14%
2,071,400

乖離率

株価(5日)
移動平均値
-5.52%
1,937
株価(25日)
移動平均値
-16.06%
2,180
出来高(5日)
移動平均値
+24.6%
1,662,460

2018/05/31~2018/10/23

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
10/231,8851,8891,8301,830-4.74%2,071,4009743億2230万-16.06%12.151.99
10/221,9101,9331,8771,921-0.05%1,427,2001兆227億-12.72%12.762.09
10/191,9481,9491,9151,922-3.37%1,475,4001兆233億-13.23%12.762.09
10/182,0222,0291,9871,989-1.73%1,413,8001兆589億-10.89%13.212.16
10/171,9922,0431,9892,024+3.37%1,924,5001兆776億-9.96%13.442.2
10/161,9731,9751,9371,958-0.76%1,882,1001兆424億-13.52%132.13
10/152,0032,0041,9731,973-2.62%1,582,9001兆504億-13.54%13.12.14
10/122,0002,0381,9862,026+0.65%1,775,0001兆786億-12.03%13.452.2
10/112,0002,0391,9982,013-5.36%2,165,4001兆717億-13.34%13.372.19
10/102,1412,1492,1022,127-0.33%1,507,7001兆1324億-9.26%14.132.31
10/092,2282,2292,1322,134-5.24%2,423,7001兆1361億-9.77%14.172.32
10/052,2512,2592,2352,252-1.05%2,088,5001兆1990億-5.62%14.962.44
10/042,2702,2852,2512,276+0.71%1,944,3001兆2117億-5.29%15.112.47
10/032,2682,2742,2482,260-1.01%1,947,5001兆2032億-6.57%15.012.45
10/022,3012,3092,2712,283-0.74%1,891,6001兆2155億-6.36%15.162.48
10/012,2902,3152,2582,300-0.39%1,649,7001兆2245億-6.5%15.272.5
09/282,3042,3522,2912,309+1.36%1,998,7001兆2293億-6.93%15.332.51
09/272,3062,3112,2762,278-1.81%2,036,8001兆2128億-9.06%15.132.47
09/262,3782,3802,3142,320-1.82%2,067,4001兆2352億-8.19%15.412.52
09/252,3712,3742,3312,363-1.25%1,375,9001兆2581億-7.19%15.692.57
09/212,3652,4092,3612,393+1.53%1,389,3001兆2740億-6.56%15.892.6
09/202,4492,4542,3572,357-2.44%1,530,6001兆2549億-8.47%15.652.56
09/192,4002,4252,3792,416+1.77%1,431,2001兆2863億-6.75%16.042.62
09/182,3502,3912,3482,374-1.37%1,446,5001兆2639億-8.87%15.772.58
09/142,3772,4092,3642,407+2.47%1,753,3001兆2815億-8.16%15.982.61
09/132,3002,3632,2922,349+3.3%1,517,1001兆2506億-10.99%15.62.55
09/122,3502,3592,2632,274-3.23%1,719,4001兆2107億-14.58%15.12.47
09/112,3752,3852,3462,350-1.59%1,170,9001兆2511億-12.51%15.612.55
09/102,4002,4162,3632,388-0.91%1,309,5001兆2714億-11.85%15.862.59
09/072,4102,4242,3602,4100%1,518,7001兆2831億-11.66%162.62
09/062,4742,4742,4072,410-3.64%1,645,8001兆2831億-12.24%162.62
09/052,5172,5302,4962,501-0.91%1,135,1001兆3315億-9.61%16.612.71
09/042,5392,5552,5032,524-1.1%1,000,0001兆3438億-9.14%16.762.74
09/032,6302,6372,5522,552-3.08%1,267,7001兆3587億-8.2%16.952.77
08/312,6382,6512,6152,633-1.13%1,515,3001兆4018億-5.32%17.492.86
08/302,6992,7002,6422,663-0.52%2,154,1001兆4178億-4.24%17.682.89
08/292,6842,7052,6452,677-0.67%1,524,7001兆4252億-3.57%17.782.91
08/282,7282,7322,6902,695-0.81%1,581,7001兆4348億-2.71%17.92.93
08/272,7202,7552,6902,717-4.53%2,450,0001兆4465億-1.74%18.042.95
08/242,8312,8652,8102,846+0.57%608,1001兆5152億+3.19%18.93.09
08/232,8852,9162,8152,830-2.58%795,9001兆5067億+2.95%18.793.07
08/222,8652,9282,8612,905+3.2%1,255,7001兆5466億+5.94%19.293.15
08/212,7862,8272,7802,815+0.93%660,4001兆4027億+3.04%17.52.86
08/202,7452,8062,7412,789+1.79%641,2001兆3898億+2.16%17.342.83
08/172,7602,7712,7292,740-0.11%357,2001兆3653億+0.51%17.032.78
08/162,7202,7572,6732,743-0.51%779,9001兆3668億+0.85%17.052.79
08/152,7962,8302,7462,757-0.47%590,8001兆3738億+1.66%17.142.8
08/142,7852,8132,7612,770-0.07%610,2001兆3803億+2.52%17.222.81
08/132,8262,8382,7602,772-3.28%761,0001兆3813億+3.13%17.232.82
08/102,8882,9122,8312,866-1.65%745,4001兆4281億+7.3%17.812.91
08/092,8942,9272,8792,914+0.73%668,4001兆4520億+9.92%18.112.96
08/082,9402,9492,8802,893-1.13%624,0001兆4416億+9.87%17.982.94
08/072,8632,9332,8522,926+2.2%931,7001兆4580億+11.81%18.192.97
08/062,8502,9202,8312,863+0.07%774,2001兆4266億+10.16%17.82.91
08/032,9402,9852,8452,861-2.35%1,871,1001兆4256億+10.34%17.782.91
08/022,7702,9782,7682,930+5.78%3,267,5001兆4600億+13.92%18.212.98
08/012,7002,7952,6702,770+7.16%2,975,7001兆3803億+8.54%17.222.81
07/312,5902,6052,5582,585+0.35%950,6001兆2881億+1.73%16.072.63
07/302,6202,6222,5712,576-1.75%772,9001兆2836億+1.54%16.012.62
07/272,5942,6272,5702,622+3.31%1,291,0001兆3065億+3.27%16.32.66
07/262,5302,5592,5232,538+0.4%629,7001兆2647億-0.16%15.782.58
07/252,5872,5942,5162,528-1.29%720,2001兆2597億-0.78%15.712.57
07/242,5582,5782,5502,561+0.04%742,9001兆2761億+0.31%15.922.6
07/232,5782,6102,5532,560-1.54%659,8001兆2756億+0.04%15.912.6
07/202,6002,6382,5922,600-2.4%1,258,4001兆2956億+1.21%16.162.64
07/192,6612,6822,6022,664+0.23%1,222,2001兆3275億+3.26%16.562.71
07/182,7802,7812,6322,658-3.84%1,549,9001兆3245億+2.55%16.522.7
07/172,7182,7792,7102,764+2.56%1,316,0001兆3773億+6.23%17.182.81
07/132,6882,7002,6302,695+4.13%1,773,5001兆3429億+3.38%16.752.74
07/122,5802,6472,5652,588+1.89%1,648,8001兆2896億-1.03%16.092.63
07/112,4892,5462,4602,540+1.11%847,2001兆2657億-3.39%15.792.58
07/102,4382,5372,4252,512+4.36%1,097,8001兆2517億-4.92%15.612.55
07/092,3682,4292,3592,407+2.16%701,4001兆1994億-9.34%14.962.45
07/062,3602,4142,3552,356-0.59%1,112,2001兆1740億-11.96%14.642.39
07/052,4672,4692,3612,370-4.01%1,012,1001兆1810億-12.16%14.732.41
07/042,4502,4812,4402,469-0.24%687,1001兆2303億-9.19%15.352.51
07/032,4902,5322,4212,475-0.6%1,415,9001兆2333億-9.67%15.382.51
07/022,6992,6992,4772,490-7.78%2,629,4001兆2408億-9.75%15.482.53
06/292,7002,7702,6012,700+15.19%5,241,6001兆3454億-2.95%16.782.74
06/282,4002,4242,3402,344-3.78%1,794,0001兆1680億-16.26%14.572.38
06/272,4712,4932,4312,436-2.13%1,155,7001兆2138億-13.95%15.142.47
06/262,4242,4962,4022,489-0.12%1,488,9001兆2403億-13.06%15.472.53
06/252,5442,5442,4852,492-5.07%2,017,0001兆2418億-13.92%15.492.53
06/222,6502,6602,6002,625-2.09%1,693,9001兆3080億-10.35%16.322.67
06/212,6802,7282,6702,681-0.15%764,7001兆3359億-9.27%16.662.72
06/202,6602,6952,6152,685+0.6%1,140,7001兆3379億-9.81%16.692.73
06/192,6902,7642,6612,669-1.62%1,561,9001兆3300億-10.94%16.592.71
06/182,7882,7882,6862,713-3.21%1,565,8001兆3519億-10.14%16.862.76
06/152,8782,8852,8012,803-2.71%1,515,8001兆3967億-7.8%17.422.85
06/142,9442,9452,8782,881-2.37%1,195,6001兆4356億-5.76%17.912.93
06/132,9132,9572,9022,951+1.23%884,1001兆4705億-3.84%18.343
06/122,9302,9382,8892,915+0.59%868,2001兆4525億-5.26%18.122.96
06/112,9002,9082,8552,8980%817,2001兆4441億-6.15%18.012.94
06/082,9012,9202,8832,898-0.92%1,135,7001兆4441億-6.43%18.012.94
06/072,9092,9292,8902,925+2.31%1,069,6001兆4575億-5.86%18.182.97
06/062,8612,9372,8352,859+0.92%2,265,5001兆4246億-8.25%17.772.9
06/052,9993,0502,6572,833-4.06%5,278,1001兆4117億-9.49%17.612.88
06/042,9262,9562,8852,953+1.83%1,021,4001兆4715億-6.28%18.353
06/012,8922,9262,8602,900+0.14%1,442,0001兆4451億-8.4%18.032.95
05/312,9862,9872,8942,896-3.08%3,548,7001兆4431億-9.16%182.94

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1,830
2018/10/23
2,071,4009743億2230万-16.06%
2,180

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)
2018/10/23 vs 2017/12/29
-53%(0.47倍)
過去安値
870円(2016/08/01)
110%(2.1倍)
1,830円(10/23)