6758 ソニーグループ

6758
2024/06/18
時価
15兆7887億円
PER 予
16.53倍
2013年以降
赤字-65.3倍
(2013-2024年)
PBR
2.01倍
2013年以降
0.36-3.44倍
(2013-2024年)
配当 予
0.79%
ROE 予
12.19%
ROA 予
2.71%
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
2021年3月31日
14兆3688億
2022年3月31日
15兆7470億
2023年3月31日
14兆7954億
2024年3月29日
15兆8605億

2024/01/23~2024/06/18

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
2024
06/1812,73012,82012,58512,645-0.39%3,007,30015兆7887億-2.68%16.532.01
06/1712,82512,84512,63012,695-2.61%3,292,10015兆8512億-2.09%16.592.02
06/1413,09013,18513,02513,035-1.73%5,005,90016兆2757億+0.77%17.032.08
06/1313,32013,47013,21513,265+1.22%3,883,20016兆5629億+2.97%17.342.11
06/1213,23013,31013,04513,105-1.76%2,933,70016兆3631億+2.18%17.132.09
06/1113,36513,39513,28513,340-0.15%2,367,70016兆6565億+4.35%17.432.13
06/1013,42513,54013,34013,360-0.48%2,139,60016兆6815億+4.72%17.462.13
06/0713,41013,50013,31513,425-1.1%2,562,20016兆7627億+5.33%17.542.14
06/0613,55013,70013,53513,575+1.04%4,570,20016兆9500億+6.61%17.742.16
06/0513,35013,50513,32013,435+0.71%3,272,40016兆7752億+5.68%17.562.14
06/0413,08513,46513,07513,340+1.95%4,279,80016兆6565億+5.15%17.432.13
06/0312,95013,20012,94013,085+1.47%3,266,60016兆3381億+3.33%17.12.08
05/3112,85012,94012,77012,895+1.94%5,784,30016兆1009億+1.9%16.852.05
05/3012,39012,70012,31012,650+1.24%4,332,40015兆7950億+0.09%16.532.02
05/2912,53512,65012,44512,495-0.68%2,641,00015兆6015億-1.09%16.331.99
05/2812,57012,64012,51012,580+0.2%1,727,60015兆7076億-0.43%16.442
05/2712,58012,60012,43512,555-0.75%2,306,50015兆6764億-0.68%16.412
05/2412,77512,79512,60012,650-1.82%2,954,20015兆7950億+0.03%16.532.02
05/2312,82013,00012,82012,885+0.59%2,241,70016兆884億+1.8%16.842.05
05/2212,84012,86512,67512,810-0.54%3,533,50015兆9948億+1.22%16.742.04
05/2113,06013,07512,86012,880-1.42%2,272,10016兆822億+1.7%16.832.05
05/2013,08013,18013,03013,065-0.27%2,602,90016兆3132億+3.17%17.072.08
05/1713,00513,14012,94013,100+0.65%3,018,70016兆3569億+3.48%17.122.09
05/1613,20013,35512,94513,015+0.5%4,954,90016兆2507億+2.88%17.012.07
05/1513,03513,41512,95012,950+8.23%11,723,30016兆1696億+2.43%16.922.06
05/1411,91012,06011,88011,965+0.38%4,277,70014兆9397億-5.31%15.641.91
05/1311,77011,98511,74511,920+1.79%4,065,50014兆8835億-5.98%15.581.9
05/1011,53511,79511,53511,710-1.35%7,340,50014兆6213億-7.95%15.31.87
05/0912,10512,17511,87011,870-1.49%6,540,80014兆8211億-7.08%15.511.89
05/0812,38012,49512,05012,050-4.97%6,968,10015兆458億-6.02%15.751.92
05/0712,76012,83012,51012,680-2.91%5,793,70015兆8324億-1.4%16.572.02
05/0213,06013,08012,96513,060-0.31%1,847,60016兆3069億+1.48%17.072.08
05/0112,94013,11512,93013,100+0.11%1,961,00016兆3569億+1.74%17.122.09
04/3013,03013,12512,91013,085+2.47%3,384,00016兆3381億+1.62%17.12.08
04/2612,79012,84512,65012,770+0.08%3,292,40016兆1059億-0.82%16.692.03
04/2512,85012,89012,71512,760-0.62%2,048,40016兆933億-1.1%16.682.03
04/2412,58012,92512,57012,840+2.76%3,809,80016兆1942億-0.68%16.782.05
04/2312,55512,61012,41012,495-0.28%2,901,40015兆7590億-3.54%16.331.99
04/2212,60012,69512,52012,5300%2,615,00015兆8032億-3.52%16.372
04/1912,78012,78512,31512,530-1.8%4,561,60015兆8032億-3.67%16.372
04/1812,71012,83512,70512,760+0.75%2,442,20016兆933億-2.06%16.682.03
04/1712,80012,82012,56512,665-2.09%3,128,90015兆9735億-2.87%16.552.02
04/1612,75512,94012,66512,935+0.58%3,210,00016兆3140億-0.87%16.92.06
04/1513,00013,02512,72012,860-1.38%2,998,30016兆2194億-1.4%16.812.05
04/1213,04013,13012,92513,040+1.44%3,230,80016兆4464億-0.05%17.042.08
04/1112,80012,88012,79512,855-0.81%2,067,60016兆2131億-1.43%16.82.05
04/1012,84512,98512,80012,960+0.62%2,180,30016兆3455億-0.66%16.942.06
04/0912,80012,88012,74512,880+0.63%2,161,10016兆2446億-1.26%16.832.05
04/0812,80012,95512,75512,800+0.16%2,609,00016兆1437億-1.92%16.732.04
04/0512,95012,95012,72012,780-1.88%3,084,90016兆1185億-2.2%16.72.04
04/0413,10013,17512,98013,025+0.15%3,284,90016兆4275億-0.37%17.022.08
04/0313,12013,12012,93013,005-0.19%3,595,10016兆4023億-0.5%172.07
04/0213,07013,13512,94513,030-0.27%3,323,80016兆4338億-0.28%17.032.08
04/0113,06013,16012,99013,065+0.62%2,721,80016兆4779億-0.02%17.072.08
03/2912,99513,07012,95012,985+0.43%2,819,90016兆3770億-0.7%16.462.11
03/2813,03013,09012,91012,930-2.08%4,597,70016兆3077億-1.18%16.392.1
03/2713,10013,24513,02513,205+0.72%3,748,50016兆6545億+0.79%16.742.14
03/2613,07013,18513,04013,110+0.46%2,727,30016兆5347億-0.01%16.622.13
03/2513,35013,35013,04013,050-2.97%3,664,50016兆4590億-0.58%16.542.12
03/2213,45013,54013,35013,450+0.19%3,319,80016兆9635億+2.27%17.052.18
03/2113,59013,67513,38013,425-0.26%4,474,10016兆9320億+1.7%17.022.18
03/1913,33013,46013,23513,460+0.98%3,486,90016兆9761億+1.56%17.062.18
03/1813,10513,39513,09513,330+2.03%3,695,10016兆8122億+0.35%16.92.16
03/1513,02513,11012,98513,065+0.08%3,216,60016兆4779億-1.94%16.562.12
03/1412,88513,09512,88013,055+0.42%2,919,10016兆4653億-2.38%16.552.12
03/1313,00013,09512,92013,000+0.54%3,188,40016兆3960億-3.14%16.482.11
03/1212,62512,94512,57012,930+1.45%3,752,10016兆3077億-4.08%16.392.1
03/1112,80012,91512,60512,745-1.73%4,008,00016兆744億-5.89%16.162.07
03/0812,80013,03512,80012,970+0.27%4,561,40016兆3581億-4.69%16.442.1
03/0712,90513,00512,89512,935-0.15%3,328,90016兆3140億-5.43%16.42.1
03/0612,88013,03512,83512,955+0.04%4,294,60016兆3392億-5.71%16.422.1
03/0512,93013,06512,92012,950-0.58%3,490,80016兆3329億-6.13%16.422.1
03/0413,24013,25013,00513,025-1.44%4,198,30016兆4275億-5.87%16.512.11
03/0113,02513,24012,98013,215+2.09%4,873,60016兆6671億-4.86%16.752.14
02/2912,69012,97512,59012,945+0.19%7,417,20016兆3266億-7.16%16.412.1
02/2812,85012,92012,74512,920-0.08%4,714,30016兆2951億-7.8%16.382.1
02/2713,01513,08012,93012,930-0.81%5,104,00016兆3077億-8.22%16.392.1
02/2613,09513,14012,95513,035-2.07%7,729,70016兆4401億-7.89%16.532.11
02/2213,23013,34013,23013,310+0.95%5,333,70016兆7869億-6.27%16.872.16
02/2113,00013,22013,00013,185-0.98%5,930,70016兆6293億-7.43%16.722.14
02/2013,47513,53513,29013,315-1.19%4,551,30016兆7933億-6.84%16.882.16
02/1913,47513,56013,34013,4750%4,150,50016兆9950億-6.03%17.082.19
02/1613,66513,81513,34013,475-1.71%10,672,00016兆9950億-6.32%17.082.19
02/1513,65013,92013,36013,710-6.48%13,966,10017兆2914億-4.92%17.382.22
02/1414,64514,66514,44014,660-0.51%4,280,80018兆4896億+1.63%18.592.38
02/1314,48014,78014,46514,735+3.51%5,010,70018兆5842億+2.53%18.682.39
02/0914,38014,38014,21014,235-0.63%2,873,40017兆9536億-0.52%18.052.31
02/0814,34014,34514,21514,325+0.17%3,229,50018兆671億+0.43%18.162.32
02/0714,38014,38014,17514,300+0.32%2,905,30018兆356億+0.51%18.132.32
02/0614,40014,42014,17014,255-1.52%3,402,50017兆9788億+0.46%18.072.31
02/0514,55014,62014,44514,4750%2,319,10018兆2563億+2.28%18.352.35
02/0214,44014,56014,35014,475+0.59%2,845,60018兆2563億+2.66%18.352.35
02/0114,50014,56014,35514,390-2.08%3,380,90018兆1491億+2.45%18.242.33
01/3114,49014,70014,43514,695+1.48%3,952,50018兆5338億+5.04%18.632.38
01/3014,43514,52514,41514,480+0.87%3,242,30018兆2626億+3.99%18.362.35
01/2914,24514,41014,23014,355+2.5%2,739,10018兆1049億+3.48%18.22.33
01/2614,25514,27014,00514,005-2.44%3,815,20017兆6635億+1.32%17.762.27
01/2514,46514,56514,32014,355-1.24%3,183,10018兆1049億+4.13%18.22.33
01/2414,55014,56514,46514,535-1.09%2,687,50018兆3320億+5.74%18.432.36
01/2314,79514,91514,67014,695-0.71%3,756,80018兆5338億+7.4%18.632.38

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
6,973
9/28
4,507
3/25
21,628,000
2/4
8兆8551億5兆7277億5兆8097億
3/29
2020年
3月期
8,113
1/14
4,647
4/4
27,282,100
5/17
10兆3251億5兆9068億7兆8346億
3/31
2021年
3月期
12,545
2/5
6,161
4/1
19,197,700
10/29
15兆8199億7兆7690億14兆3688億
3/31
2022年
3月期
15,725
1/5
9,989
5/13
14,977,200
1/19
19兆8305億12兆5967億15兆7470億
3/31
2023年
3月期
12,830
4/4
9,213
10/3
11,511,900
8/1
16兆1796億11兆6183億14兆7954億
3/31
2024年
3月期
14,915
1/23
11,490
4/6
13,966,100
2/15
18兆8112億14兆4898億15兆8605億
3/29
最新12,645
2024/6/18
3,007,30015兆7887億