6753 シャープ

株価チャート

2009/11/02~2010/03/31

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
201710/1, 株式併合 10→1
2010
03/3111,77011,77011,65011,690-0.09%506,9001兆2984億+8.32%295.291.24
03/3011,62011,74011,59011,700+1.21%635,500-+8.79%--
03/2911,34011,59011,29011,560+1.67%544,800-+7.87%--
03/2611,40011,40011,28011,370+0.98%473,400-+6.5%--
03/2511,44011,46011,22011,260+0.09%767,200-+5.71%--
03/2411,05011,30011,03011,250+3.21%1,072,600-+5.73%--
03/2310,89010,98010,85010,9000%312,700-+2.66%--
03/1910,80010,93010,78010,900+1.58%370,800-+2.73%--
03/1810,96010,96010,73010,730-1.65%480,300-+1.18%--
03/1710,80010,96010,74010,910+1.68%525,800-+2.82%--
03/1610,72010,80010,70010,730-0.56%275,000-+1.22%--
03/1510,78010,80010,70010,790+0.94%295,900-+1.86%--
03/1210,74010,80010,63010,690-0.37%884,900-+0.96%--
03/1110,70010,85010,66010,730+0.85%563,600-+1.34%--
03/1010,61010,70010,55010,640-0.09%402,200-+0.26%--
03/0910,67010,69010,57010,650-0.09%367,400-+0.09%--
03/0810,54010,67010,46010,660+3.8%666,700-+0.06%--
03/0510,20010,28010,15010,270+1.88%648,200--3.67%--
03/0410,28010,30010,07010,080-2.23%589,600--5.77%--
03/0310,40010,41010,27010,310-1.34%506,500--3.97%--
03/0210,40010,53010,36010,450+0.97%332,600--3.01%--
03/0110,31010,47010,29010,350+0.49%370,300--4.31%--
02/2610,27010,49010,21010,300-0.58%595,500--5.16%--
02/2510,59010,59010,33010,360-1.61%529,100--5.04%--
02/2410,55010,59010,46010,530-2.05%542,300--3.88%--
02/2310,70010,82010,59010,750-0.09%492,600--2.28%--
02/2210,73010,85010,71010,760+2.18%430,100--2.63%--
02/1910,80010,92010,51010,530-2.23%685,400--5.19%--
02/1810,87010,89010,72010,770-1.82%597,000--3.7%--
02/1710,84010,97010,79010,970+2.72%472,200--2.37%--
02/1610,68010,77010,62010,680-0.28%292,100--5.29%--
02/1510,87010,88010,68010,710-0.65%370,400--5.41%--
02/1210,93010,96010,72010,780-0.83%475,100--5.14%--
02/1010,85010,94010,80010,870+1.87%783,900--4.72%--
02/0910,50010,73010,45010,670+1.43%736,600--6.8%--
02/0810,59010,65010,49010,520-1.31%554,200--8.47%--
02/0510,50010,90010,45010,660-0.37%1,145,200--7.62%--
02/0411,08011,10010,62010,700-5.48%1,365,900--7.6%--
02/0311,50011,54011,29011,320-0.35%537,900--2.61%--
02/0211,20011,50011,12011,360+3.46%862,000--2.32%--
02/0110,85010,99010,80010,980+1.29%763,200--5.69%--
01/2911,11011,14010,82010,840-2.95%645,300--7.04%--
01/2811,14011,36011,12011,170+0.9%709,700--4.29%--
01/2711,29011,30011,03011,070-1.6%766,400--5.07%--
01/2611,57011,69011,23011,250-2.26%650,200--3.56%--
01/2511,30011,56011,28011,510+0.52%583,200--1.31%--
01/2211,28011,46011,25011,450-0.78%801,900--1.68%--
01/2111,30011,80011,27011,540+0.52%1,124,500--0.82%--
01/2011,86011,86011,40011,480-1.71%843,600--1.1%--
01/1912,00012,01011,63011,680-2.67%652,500-+0.87%--
01/1811,95012,05011,93012,000-1.23%491,600-+3.91%--
01/1512,47012,53012,10012,150-2.49%1,038,500-+5.59%--
01/1412,20012,49012,15012,460+3.15%982,800-+8.78%--
01/1311,90012,24011,82012,080+0.83%902,600-+6.09%--
01/1211,82012,00011,77011,980+1.35%689,600-+5.72%--
01/0811,88011,98011,75011,820+0.6%602,200-+4.94%--
01/0711,90011,90011,73011,750-1.26%584,700-+4.89%--
01/0611,82011,95011,68011,900+0.25%513,700-+6.95%--
01/0511,97012,05011,80011,870+0.76%693,900-+7.6%--
01/0411,80011,84011,75011,780+0.94%251,200-+7.5%--
2009
12/3011,78011,81011,65011,670-0.26%458,200-+7.16%--
12/2911,76011,82011,66011,700-0.51%478,900-+8.07%--
12/2811,68011,87011,61011,760+2.17%684,300-+9.35%--
12/2511,63011,67011,49011,510-1.46%351,800-+7.75%--
12/2411,61011,74011,48011,680+2.28%982,300-+9.87%--
12/2211,29011,46011,23011,420+2.88%841,900-+8.01%--
12/2110,94011,20010,94011,100+1.65%575,600-+5.51%--
12/1810,97011,06010,83010,920-2.24%469,400-+4.24%--
12/1711,14011,32011,12011,170-0.18%520,800-+7.15%--
12/1611,18011,23011,06011,190+0.81%509,600-+7.99%--
12/1511,08011,16011,04011,100-0.54%507,900-+7.78%--
12/1410,90011,17010,82011,160+2.76%1,289,300-+8.96%--
12/1110,91010,92010,78010,860+0.84%924,000-+6.55%--
12/1010,90010,97010,71010,770-1.37%643,300-+6.16%--
12/0910,85010,96010,81010,920-0.27%630,400-+8.04%--
12/0810,82010,97010,77010,950+1.2%715,700-+8.84%--
12/0710,84010,99010,78010,820+0.28%640,600-+7.98%--
12/0410,70010,81010,56010,790+0.84%651,500-+8.18%--
12/0310,45010,73010,43010,700+3.98%1,061,300-+7.72%--
12/0210,28010,46010,15010,290+0.19%730,600-+3.9%--
12/019,88010,3009,83010,270+3.95%1,051,700-+3.76%--
11/309,7309,9009,7109,880+3.67%641,100--0.04%--
11/279,8109,8309,4609,530-4.8%761,100--3.65%--
11/269,95010,0809,94010,010-0.79%479,300-+0.96%--
11/259,99010,1109,96010,090+0.3%388,300-+1.69%--
11/249,99010,1109,91010,060+1.72%681,700-+1.32%--
11/209,8209,9009,7009,890-0.9%625,900--0.51%--
11/1910,23010,2809,8809,980-2.44%694,300-+0.21%--
11/1810,30010,40010,18010,2300%705,700-+2.69%--
11/1710,29010,47010,20010,230+1.39%1,178,500-+2.71%--
11/1610,10010,25010,01010,090+0.8%895,100-+1.41%--
11/139,78010,0709,72010,010+3.84%1,355,200-+0.74%--
11/129,6709,8009,6009,640+0.52%466,800--2.86%--
11/119,6309,6809,5109,590-0.21%476,800--3.29%--
11/109,8809,9009,6009,610-0.72%555,800--3.01%--
11/099,7009,7809,6709,680-2.42%503,100--2.24%--
11/069,77010,0209,7509,920+2.59%570,500-+0.07%--
11/059,7909,8909,6609,670-1.63%383,400--2.48%--
11/049,8109,9109,7409,830+0.61%429,400--0.98%--
11/029,8109,8509,6909,770-1.41%603,200--1.58%--