6758 ソニー

6758
2020/08/07
時価
10兆7505億円
PER 予
20.42倍
2010年以降
赤字-65.3倍
(2010-2020年)
PBR
2.4倍
2010年以降
0.36-2.45倍
(2010-2020年)
配当
0.53%
ROE 予
11.78%
ROA 予
2.16%
資料
Link
CSV,JSON

時価総額

2010年3月31日
3兆5963億
2011年3月31日
2兆6763億
2012年3月30日
1兆7119億
2013年3月29日
1兆6616億
2014年3月31日
2兆581億
2015年3月31日
3兆7282億
2016年3月31日
3兆6493億
2017年3月31日
4兆7552億
2018年3月30日
6兆5118億
2019年3月29日
5兆8097億
2020年3月31日
7兆8346億

2020/03/12~2020/08/07

株価&時価総額の推移

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
08/078,4068,5428,3898,525+0.67%5,041,90010兆7505億+5.64%20.422.4
08/068,6508,6548,4598,468-0.91%4,710,60010兆6786億+5.51%20.282.39
08/058,7048,8388,4858,546-1.61%10,341,80010兆7770億+7.05%20.472.41
08/048,5928,7058,5138,686+4.47%10,123,70010兆9535億+9.49%20.82.45
08/038,2068,3528,1638,314+2.95%5,726,50010兆4844億+5.41%19.912.34
07/318,2088,2218,0658,076-1.32%4,938,60010兆1843億+2.8%19.342.28
07/308,1998,2698,1318,184+0.2%3,600,00010兆3205億+4.4%19.62.31
07/298,1608,2248,1438,168-1.09%3,473,50010兆3003億+4.49%19.562.3
07/288,2938,3058,2388,258+0.76%3,887,50010兆4138億+5.94%19.782.33
07/278,0508,2398,0508,196-0.77%5,023,30010兆3356億+5.5%19.632.31
07/228,2508,3308,2508,260-1.42%3,489,70010兆4163億+6.61%19.782.33
07/218,3588,4438,3378,379+1.58%5,855,00010兆5664億+8.48%20.072.36
07/208,1578,2538,1048,249+1.65%4,029,60010兆4024億+7.3%19.762.33
07/178,2108,2308,0608,115-0.75%4,051,20010兆2334億+6.06%19.442.29
07/168,2008,3228,1478,176+0.62%8,201,80010兆3104億+7.25%19.582.31
07/157,9878,1347,9668,126+2.34%7,424,00010兆2473億+6.99%19.462.29
07/148,0028,0477,9067,940-1.98%6,387,70010兆128億+4.89%19.022.24
07/137,9878,1297,9188,100+4.11%8,954,50010兆2145億+7.3%19.42.28
07/107,7397,9197,6787,780+1.39%8,899,6009兆8110億+3.46%18.632.19
07/097,4517,7247,4317,673+3.27%7,665,2009兆6761億+2.31%18.382.16
07/087,4657,4957,4307,430-0.96%3,266,3009兆3696億-0.72%17.792.1
07/077,4717,5477,4357,502-1.03%4,144,7009兆4604億+0.39%17.972.12
07/067,5487,5807,5107,580+0.92%3,205,9009兆5588億+1.64%18.152.14
07/037,5017,5317,4637,511+0.15%3,101,0009兆4718億+1.04%17.992.12
07/027,5567,5777,4707,500+0.91%4,557,6009兆4579億+1.23%17.962.12
07/017,4597,4887,3957,432+0.65%3,942,7009兆3721億+0.65%17.82.1
06/307,4007,4547,3387,384+0.97%4,322,9009兆3116億+0.37%17.682.08
06/297,5107,5107,3017,313-2.74%5,351,6009兆2221億-0.25%17.512.06
06/267,5327,5547,4947,519-0.48%4,139,2009兆4819億+2.89%18.012.12
06/257,5907,6527,5547,555-1.24%4,216,7009兆5272億+3.81%18.092.13
06/247,6527,7057,6257,650+0.13%4,630,1009兆6470億+5.55%18.322.16
06/237,6537,6647,5267,640+0.43%4,876,4009兆6344億+5.93%18.32.15
06/227,6707,7057,6027,607-0.07%4,118,5009兆5928億+5.92%18.222.14
06/197,6717,6847,5897,612-0.69%4,930,5009兆5991億+6.54%18.232.14
06/187,6067,6967,6037,665-0.05%4,970,7009兆6660億+7.72%18.362.16
06/177,6007,7257,5547,669+2.53%8,222,3009兆6710億+8.3%18.372.16
06/167,4617,5207,4167,480+2.23%5,830,0009兆4327億+5.99%17.912.11
06/157,3057,4827,2907,317-1.18%6,560,7009兆2271億+3.93%17.522.06
06/127,3077,4497,2017,404-1.21%8,110,9009兆3368億+5.32%17.732.09
06/117,5677,6547,4717,495-0.01%8,746,8009兆4516億+6.89%17.952.11
06/107,3727,5247,3407,496+1.27%6,131,1009兆4528億+7.33%17.952.11
06/097,4107,4377,3327,402+0.08%5,017,6009兆3343億+6.41%17.732.09
06/087,3777,4077,3307,396+1.59%5,597,2009兆3267億+6.62%17.712.08
06/057,1507,2807,1467,280+0.18%5,385,8009兆1805億+5.32%17.442.05
06/047,2707,3347,1887,267+1.62%8,366,9009兆1641億+5.44%17.42.05
06/037,2707,2757,0917,151+0.25%8,204,6009兆178億+4.09%17.132.01
06/027,0277,1947,0277,133+2.29%8,749,0008兆9951億+4.07%17.082.01
06/016,9106,9736,8556,973+1.44%6,223,8008兆7933億+1.97%16.71.96
05/296,9446,9766,8746,874-0.15%9,666,8008兆6685億+0.67%16.461.94
05/286,8096,8936,7416,884+1.99%9,221,0008兆6811億+0.82%16.491.94
05/276,6906,7516,6706,750+0.19%6,653,4008兆5121億-1.2%16.171.9
05/266,8006,8006,6906,737-0.19%6,570,9008兆4957億-1.36%16.131.9
05/256,8736,8756,7176,750-0.34%3,710,4008兆5121億-1.19%16.171.9
05/226,8356,9126,7496,773-0.32%5,025,9008兆5411億-0.78%16.221.91
05/216,8106,8776,7826,795+0.71%5,431,2008兆5688億-0.29%16.271.91
05/206,7276,8406,6566,747-2.25%11,826,1008兆5083億-0.93%16.161.9
05/196,8527,0006,7816,902+3.25%9,304,2008兆7038億+1.37%16.531.94
05/186,8006,8676,6636,685-2.62%7,282,3008兆4301億-1.71%16.011.88
05/156,9127,0066,8536,865+1.05%6,575,8008兆6571億+0.94%16.441.93
05/146,8196,9076,7936,794-3.89%9,129,6008兆5676億+0.09%16.271.91
05/137,0157,0806,9827,069-0.03%5,017,7008兆9144億+4.46%16.931.99
05/127,0807,1307,0597,071+0.17%5,563,0008兆9169億+4.96%16.931.99
05/117,0127,1326,9907,059+1.6%6,087,8008兆9018億+5.31%16.911.99
05/086,8996,9676,8546,948+2.3%5,757,6008兆7618億+4.04%16.641.96
05/076,7496,8086,7166,792-0.21%4,745,2008兆5651億+2.03%16.271.91
05/016,8186,8536,7526,806-1.82%4,594,8008兆5827億+2.3%16.31.92
04/306,9007,0096,8306,932+2.5%8,377,3008兆7416億+4.44%16.61.95
04/286,6986,8226,6986,763-0.24%4,991,6008兆5285億+2.18%16.21.91
04/276,7836,8096,7326,779+1.09%3,602,6008兆5487億+2.76%16.241.91
04/246,6776,7256,6516,706-0.81%3,681,5008兆4566億+2.23%16.061.89
04/236,7676,8036,7186,761+0.27%3,763,8008兆5260億+3.55%16.191.9
04/226,6746,7566,5776,743+0.31%5,049,7008兆5033億+3.75%16.151.9
04/216,8296,9146,7016,722-2.27%6,414,9008兆4764億+4.02%16.11.89
04/206,9677,0246,8636,878-1.31%5,110,2008兆6731億+7.15%16.471.94
04/176,8506,9856,7916,969+4.01%9,271,3008兆7879億+9.3%16.691.96
04/166,7016,7306,6756,700-0.99%5,601,0008兆4487億+5.81%16.051.89
04/156,6306,7996,5816,767+2.28%6,668,8008兆5331億+7.24%16.211.91
04/146,4986,6286,4736,616+1.68%4,775,4008兆3427億+5.08%15.851.86
04/136,5916,6196,4916,507-2.44%4,581,9008兆2053億+3.61%15.581.83
04/106,6116,7036,5426,670-0.61%5,744,1008兆4108億+6.08%15.971.88
04/096,7846,7876,6426,711+0.13%5,604,9008兆4625億+6.56%16.071.89
04/086,6906,7376,5556,702+0.18%9,054,3008兆4512億+6.35%16.051.89
04/076,7506,8036,5256,690+2.14%9,155,0008兆4360億+6.07%16.021.88
04/066,3146,5886,2706,550+4.63%9,035,2008兆2595億+3.74%15.691.85
04/036,3546,4346,1846,260-0.98%8,346,4007兆8938億-0.89%14.991.76
04/026,1846,3796,1766,322+1.51%9,929,0007兆9720億-0.3%15.141.78
04/016,3506,4076,1616,228-3.01%9,172,3007兆8535億-2.29%14.921.75
03/316,5036,5696,3816,421-0.2%9,430,8008兆968億+0.08%13.461.9
03/306,4886,5326,3546,434-3.8%10,889,7008兆1952億-0.37%13.561.91
03/276,6006,6886,5106,688+4.5%11,536,5008兆5187億+2.86%14.11.99
03/266,4006,4596,3256,400-1.54%9,297,7008兆1519億-1.98%13.491.9
03/256,3306,5236,3286,500+4.87%11,234,5008兆2792億-0.98%13.71.93
03/245,9666,1985,9126,198+5.66%12,787,2007兆8946億-6.12%13.061.84
03/235,7945,9305,7205,866-1.06%13,443,6007兆4678億-11.91%12.361.74
03/196,1336,2005,7005,929-1.05%18,077,5007兆5480億-11.92%12.491.76
03/185,9806,2755,9515,992+2.73%15,407,8007兆6282億-11.91%12.621.78
03/175,5725,9775,4995,833+3.55%20,806,2007兆4258億-15.09%12.291.73
03/165,8005,9795,6005,633-3.06%17,304,6007兆1712億-18.95%11.871.67
03/135,4765,9805,2975,811-1.21%26,823,2007兆3978億-17.45%12.241.73
03/126,0006,1135,8195,882-4.28%14,615,8007兆4882億-17.29%12.391.75

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
3,645
3/23
2,050
4/1
18,959,000
1/13
--3兆5963億
3/31
2011年
3月期
3,620
4/6

4/5
2,100
3/15
23,074,000
5/14
3兆6365億2兆1095億2兆6763億
3/31
2012年
3月期
2,727
4/4
1,253
11/22
23,724,900
4/28
2兆7394億1兆2587億1兆7119億
3/30
2013年
3月期
1,750
4/2
772
11/15
107,889,900
3/15
1兆7579億7755億2881万1兆6616億
3/29
2014年
3月期
2,413
5/22
1,497
4/4
69,966,400
11/1
2兆4240億1兆5038億2兆581億
3/31
2015年
3月期
3,450
3/23
1,588
5/21
85,416,300
9/18
4兆341億1兆6589億3兆7282億
3/31
2016年
3月期
3,970
5/20

5/19
2,199
2/12
32,250,000
2/1
4兆6439億2兆7760億3兆6493億
3/31
2017年
3月期
3,792
3/31
2,541
5/6
22,775,000
5/25
4兆7921億3兆2079億4兆7552億
3/31
2018年
3月期
5,738
1/23
3,402
4/17
40,679,500
11/1
7兆2623億4兆2987億6兆5118億
3/30
2019年
3月期
6,178
12/4
4,507
3/25
21,628,000
2/4
7兆8465億5兆7277億5兆8097億
3/29
2020年
3月期
8,113
1/14
5,297
3/13
26,823,200
3/13
10兆3251億6兆7434億7兆8346億
3/31
最新8,525
2020/8/7
5,041,90010兆7505億