6753 シャープ

6753
2020/12/02
時価
7400億円
PER 予
14.77倍
2010年以降
赤字-316.49倍
(2010-2020年)
PBR
2.52倍
2010年以降
赤字-19.11倍
(2010-2020年)
配当
1.29%
ROE 予
17.05%
ROA 予
2.71%
資料
Link
CSV,JSON

株価チャート

株価

12/2

前日 (12/1)
1,397
始値
1,400
高値
1,428
安値
1,388
終値 -0.5%
1,390
出来高 -84.64%
4,977,100

乖離率

株価(5日)
移動平均値
-1.97%
1,418
株価(25日)
移動平均値
+8.93%
1,276
出来高(5日)
移動平均値
-57.65%
11,752,860

2020/07/06~2020/12/02

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
2020
12/021,4001,4281,3881,390-0.5%4,977,1007400億5901万+8.93%14.772.52
12/011,4001,4251,3311,397-0.21%32,412,5007437億8593万+9.83%14.842.53
11/301,4601,4631,3851,400-2.78%7,016,1007453億8318万+10.41%14.882.54
11/271,4761,4961,4271,440-1.5%8,413,2007666億7984万+14.1%15.32.61
11/261,4161,4621,3861,462+3.69%5,945,4007783億9300万+16.4%15.542.65
11/251,3991,4301,3961,410+1.95%6,503,5007507億734万+12.98%14.982.55
11/241,3551,3851,3511,383+4.38%7,281,2007363億3209万+11.35%14.72.51
11/201,2831,3401,2791,325+2.71%8,366,6007054億5193万+7.03%14.082.4
11/191,2811,2991,2521,290+7.77%16,115,1006868億1735万+4.37%13.712.34
11/181,1841,2111,1671,197+1.1%3,448,3006373億261万-3.16%12.722.17
11/171,1941,1981,1651,184+0.08%2,914,6006303億8120万-4.52%12.582.15
11/161,1751,1851,1601,183+2.07%2,900,5006298億4878万-4.98%12.572.14
11/131,1631,1661,1521,159-0.52%1,584,3006170億7079万-7.28%12.322.1
11/121,1871,1871,1511,165-1.85%2,728,9006202億6529万-7.32%12.382.11
11/111,1811,1971,1681,187+1.45%3,005,5006319億7845万-6.02%12.612.15
11/101,1921,1971,1651,170-0.51%4,717,2006229億2737万-7.8%12.432.12
11/091,1991,2031,1551,176-9.54%9,689,7006261億2187万-7.76%12.52.13
11/061,2751,3331,2671,300+3.75%4,218,3006921億4152万+1.56%13.812.36
11/051,2411,2591,2241,253+1.54%2,075,5006671億1794万-2.11%13.312.27
11/041,2571,2661,2331,234+0.24%2,050,3006570億203万-3.67%13.112.24
11/021,2061,2541,2061,231+2.58%1,930,9006554億478万-3.98%13.082.23
10/301,2471,2501,1841,200-3.38%2,979,0006388億9986万-6.4%12.752.17
10/291,2221,2431,2161,242-0.8%1,545,3006612億6136万-3.2%13.22.25
10/281,2721,2741,2341,252-2.11%1,974,4006665億8553万-2.64%13.32.27
10/271,2711,2791,2531,279-1.01%1,321,8006809億6077万-0.85%13.592.32
10/261,2741,2921,2681,292+0.94%1,399,2006878億8219万0%13.732.34
10/231,2601,2971,2551,280+1.59%1,788,6006814億9319万-1.08%13.62.32
10/221,2721,2731,2481,260-2.4%1,971,2006708億4486万-2.85%13.392.28
10/211,2551,2941,2541,291+3.03%1,779,4006873億4977万-0.77%13.722.34
10/201,2491,2751,2451,253-1.03%1,315,0006671億1794万-3.76%13.312.27
10/191,2731,2741,2411,266-0.78%2,370,3006740億3936万-2.99%13.452.29
10/161,3001,3091,2661,276-1.24%2,078,8006793億6352万-2.37%13.562.31
10/151,2841,2971,2671,292+0.86%1,726,1006878億8219万-1.37%13.732.34
10/141,3001,3001,2761,281-1.84%2,124,2006820億2561万-2.44%13.612.32
10/131,3051,3121,2921,305+0.31%1,123,4006948億360万-0.91%13.872.36
10/121,3201,3261,2871,301-0.76%1,327,1006926億7394万-1.44%13.822.36
10/091,3291,3391,2981,311-1.06%1,398,0006979億9810万-0.98%13.932.38
10/081,3321,3351,3151,325+0.3%1,320,6007054億5193万0%14.082.4
10/071,3081,3241,2911,321-0.15%1,240,2007033億2227万-0.3%14.042.39
10/061,3261,3451,3171,323-0.82%1,249,6007043億8710万-0.08%14.062.4
10/051,3271,3491,3231,334+2.38%1,947,4007102億4368万+0.98%14.182.42
10/021,2971,3381,2951,303+0.39%2,757,5006937億3877万-1.21%13.852.36
09/301,2841,3141,2801,298+1.64%2,850,6006910億7669万-1.44%13.792.35
09/291,2621,3131,2611,277+2.32%4,316,7006798億9594万-2.82%13.572.31
09/281,2391,2501,2341,248+1.22%1,568,4006644億5586万-4.81%13.262.26
09/251,2561,2581,2231,233-0.56%2,402,5006564億6961万-5.88%13.12.23
09/241,3001,3001,2391,240-5.85%4,184,5006601億9653万-5.34%13.182.25
09/231,3411,3451,3111,317-2.66%1,623,4007011億9260万+0.46%13.992.39
09/181,3291,3551,3201,353+1.88%1,744,0007203億5960万+3.44%14.382.45
09/171,3381,3521,3251,328-0.67%1,332,5007070億4918万+1.76%14.112.41
09/161,3511,3621,3321,337-0.67%1,487,7007118億4093万+2.69%14.212.42
09/151,3571,3571,3291,346-0.88%1,585,6007166億3268万+3.54%14.32.44
09/141,3321,3621,3301,358+3.35%2,485,6007230億2168万+4.7%14.432.46
09/111,3251,3251,2911,314-1.57%2,714,3006995億9535万+1.7%13.962.38
09/101,3271,3401,3061,335+1.14%2,175,9007107億7610万+3.65%14.192.42
09/091,3211,3341,3111,320-1.86%2,572,7007027億8985万+3.13%14.032.39
09/081,4141,4201,3371,345-2.04%5,419,9007161億27万+5.74%14.292.44
09/071,3811,3901,3571,373-0.51%2,203,7007310億793万+8.97%14.592.49
09/041,3501,3801,3391,380-0.65%2,283,2007347億3485万+10.75%14.662.5
09/031,3991,4071,3811,389+0.65%2,029,4007395億2659万+12.47%14.762.52
09/021,3491,3821,3491,380+2.3%2,899,4007347億3485万+12.84%14.662.5
09/011,3151,3671,3051,349+2.43%3,371,6007182億2993万+11.21%14.332.44
08/311,3501,3651,3141,317+1.39%2,713,7007011億9260万+9.2%13.992.39
08/281,2631,3421,2631,299+3.42%5,890,1006916億910万+8.16%13.82.35
08/271,2651,2701,2491,256-1.34%1,527,9006687億1519万+4.93%13.352.28
08/261,2541,2751,2451,273+1.11%1,841,8006777億6627万+6.62%13.532.31
08/251,2151,2641,2151,259+3.71%3,118,7006703億1244万+5.71%13.382.28
08/241,2151,2171,1961,214+0.08%1,437,8006463億5370万+2.19%12.92.2
08/211,2141,2331,2091,213-0.74%1,338,9006458億2128万+2.19%12.892.2
08/201,2401,2491,2161,222-1.85%1,542,5006506億1303万+3.21%12.992.21
08/191,2371,2471,2261,245-0.24%1,447,6006628億5861万+5.42%13.232.26
08/181,2601,2611,2391,248-0.72%1,570,9006644億5586万+6.12%13.262.26
08/171,2631,2841,2571,257-0.63%1,540,9006692億4761万+7.25%13.362.28
08/141,2631,2751,2551,265+0.16%1,421,4006735億694万+8.3%13.442.29
08/131,2981,3041,2571,263-0.39%2,408,1006724億4211万+8.41%13.422.29
08/121,2751,3011,2591,268-0.94%2,399,4006751億419万+9.12%13.472.3
08/111,2331,2801,2331,280+3.81%3,478,2006814億9319万+10.73%13.62.32
08/071,2061,2501,1981,233+0.74%3,572,7006564億6961万+7.22%13.12.23
08/061,2501,2801,2111,224+8.13%8,921,0006516億7786万+6.9%13.012.22
08/051,1011,1331,0951,132+1.52%1,886,0006026億9554万-0.88%12.032.05
08/041,0691,1151,0691,115+6.09%1,947,9005936億4446万-2.36%11.852.02
08/031,0441,0571,0401,051+2.04%1,355,5005595億6980万-8.05%11.171.9
07/311,0801,0801,0291,030-5.68%2,383,2005483億8905万-10.28%10.941.87
07/301,1011,1051,0851,092+0.65%1,776,9005813億9888万-5.37%11.61.98
07/291,1151,1151,0801,085-4.91%3,186,4005776億7196万-6.38%11.531.97
07/281,1691,1741,1401,141-2.56%1,565,6006074億8729万-1.81%12.122.07
07/271,1651,1711,1461,171-0.93%1,493,1006234億5978万+0.6%12.442.12
07/221,1981,2101,1821,182-1.42%1,294,3006293億1637万+1.46%12.562.14
07/211,2001,2031,1821,199+0.17%955,2006383億6745万+2.92%12.742.17
07/201,1871,1971,1711,197+0.67%1,095,2006373億261万+2.66%12.722.17
07/171,2031,2251,1821,189-0.5%1,090,7006330億4328万+2.24%12.632.15
07/161,1801,2121,1801,195+1.44%1,983,6006362億3778万+2.75%12.72.17
07/151,1541,1881,1531,178+3.7%2,213,6006271億8670万+1.2%12.522.13
07/141,1491,1511,1301,136-1.13%1,127,1006048億2520万-2.74%12.072.06
07/131,1521,1591,1411,149+2.41%1,627,4006117億4662万-2.13%12.212.08
07/101,1311,1431,1201,122-2.26%1,516,0005973億7137万-4.92%11.922.03
07/091,1521,1661,1371,148-0.17%1,451,7006112億1420万-3.04%12.22.08
07/081,1701,1851,1451,150-4.09%2,272,9006122億7904万-3.12%12.222.08
07/071,1741,2001,1711,199+0.93%1,643,9006383億6745万+0.84%12.742.17
07/061,1131,1901,1131,188+5.6%2,643,7006325億1087万0%12.622.15

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
2020年
3月期
1,839
12/17
896
3/17
6,064,900
3/17
9791億1405万4770億4523万+8.28%
4/14
-28.67%
3/13
最新1,390
2020/12/2
4,977,1007400億5901万+8.93%
1,276

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)
2020/12/02 vs 2019/12/30
-18%(0.82倍)
過去安値
870円(2016/08/01)
60%(1.6倍)
1,390円(12/2)