6758 ソニー

6758
2019/10/18
時価
8兆2034億円
PER 予
16.08倍
2010年以降
赤字-65.3倍
(2010-2019年)
PBR
2.09倍
2010年以降
0.36-2.45倍
(2010-2019年)
配当
0.54%
ROE 予
13%
ROA 予
2.31%
資料
Link
CSV,JSON

株価チャート

株価

10/18

前日 (10/17)
6,510
始値
6,530
高値
6,557
安値
6,442
終値 -0.94%
6,449
出来高 -29.26%
4,647,500

乖離率

株価(5日)
移動平均値
+1.16%
6,375
株価(25日)
移動平均値
+1.51%
6,353
出来高(5日)
移動平均値
-8.7%
5,090,140

2019/05/27~2019/10/18

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
2019
10/186,5306,5576,4426,449-0.94%4,647,5008兆2034億+1.51%16.082.09
10/176,4156,5176,4146,510+2.1%6,570,0008兆2809億+2.52%16.232.11
10/166,3706,3976,3366,376+1.03%4,582,9008兆1105億+0.43%15.92.07
10/156,3106,3246,2426,311+1.3%4,945,7008兆278億-0.58%15.742.05
10/116,2206,2636,1946,230+1.53%4,704,6007兆9248億-1.91%15.542.02
10/106,1436,1676,0836,136-0.62%4,146,5007兆8052億-3.34%15.31.99
10/096,1436,2016,1406,174-0.45%3,706,5007兆8535億-2.73%15.42
10/086,2176,2286,1776,202-0.08%3,968,0007兆8892億-2.19%15.472.01
10/076,2506,2606,1886,207-0.13%2,958,3007兆8955億-2.02%15.482.01
10/046,1506,2246,1486,215+1.09%4,087,2007兆9057億-1.71%15.52.01
10/036,0766,1636,0666,148-0.84%4,446,2007兆8205億-2.57%15.331.99
10/026,2716,2986,1916,200-2.36%5,862,8007兆8866億-1.57%15.462.01
10/016,3886,3926,3386,350+0.05%4,563,8008兆774億+1.03%15.832.06
09/306,3506,3976,3296,347-0.09%4,348,5008兆736億+1.28%15.832.06
09/276,4036,4556,2366,353-1.35%5,996,9008兆812億+1.7%15.842.06
09/266,5936,5936,4276,440-1.35%5,718,9008兆1919億+3.32%16.062.09
09/256,4006,5426,3896,528+1.78%6,486,3008兆3038億+5.05%16.282.12
09/246,3746,4356,3686,414+0.05%3,463,9008兆1588億+3.64%15.992.08
09/206,3756,4446,3756,411+0.56%5,285,5008兆1531億+3.99%15.992.08
09/196,4326,4356,3416,375-0.34%6,107,7008兆1073億+3.79%15.92.07
09/186,4816,4836,3056,397-2.22%7,149,9008兆1353億+4.47%15.952.07
09/176,5366,5906,5196,542+0.08%4,927,9008兆3197億+7.19%16.312.12
09/136,5516,5656,5136,537+0.34%6,982,7008兆3133億+7.52%16.32.12
09/126,4956,5576,4866,515+0.99%6,268,3008兆2854億+7.63%16.252.11
09/116,3696,4656,3686,451+1.29%5,363,4008兆2040億+7%16.092.09
09/106,4066,4556,3606,369-1.96%6,808,7008兆997億+6.1%15.882.06
09/096,3986,4996,3916,496+2.14%6,733,0008兆2612億+8.65%16.22.11
09/066,3516,3806,2856,360-0.45%5,635,3008兆882億+6.77%15.862.06
09/056,2006,4236,1906,389+3.89%9,804,8008兆1251億+7.43%15.932.07
09/046,1336,1686,0866,150+0.85%3,943,7007兆8212億+3.55%15.341.99
09/036,0496,1286,0476,098+1.03%3,876,5007兆7550億+2.89%15.211.98
09/026,0266,0786,0186,036-0.1%2,831,5007兆6762億+1.99%15.051.96
08/305,9856,0435,9406,042+2.27%6,073,6007兆6838億+2.16%15.071.96
08/295,9185,9605,8675,908+0.25%3,714,4007兆5134億-0.02%14.731.92
08/285,8675,9225,8605,893+0.19%2,802,0007兆4943億-0.3%14.691.91
08/275,8655,8965,8575,882+0.74%3,358,9007兆4803億-0.46%14.671.91
08/265,7985,8755,7605,839-1.08%6,033,2007兆4257億-1.15%14.561.89
08/235,8555,9595,8455,903+0.89%4,687,5007兆5071億-0.07%14.721.91
08/226,0306,0475,8425,851-2.4%7,727,5007兆4409億-0.83%14.591.9
08/215,9106,0185,8955,995+0.5%4,999,2007兆6238億+1.54%14.951.94
08/205,9215,9725,8755,965+1.17%3,742,1007兆5856億+1.12%14.871.93
08/195,9015,9375,8365,896+1.38%3,717,8007兆4979億-0.12%14.71.91
08/165,7795,8405,7755,816-0.38%3,369,9007兆3961億-1.52%14.51.89
08/155,7745,8645,7455,838-1.3%5,632,1007兆4241億-1.23%14.561.89
08/146,0306,0335,8905,915+0.44%4,983,5007兆5220億+0.03%14.751.92
08/135,9205,9375,8585,889-1.41%4,706,7007兆4890億-0.42%14.681.91
08/095,9386,0145,9245,973+1.88%6,102,4007兆5958億+0.95%14.891.94
08/085,8705,9275,8285,863-0.81%6,234,8007兆4559億-0.86%14.621.9
08/075,8685,9205,8505,911+1.95%7,385,0007兆5169億-0.02%14.741.92
08/065,6005,8125,5815,798+0.47%9,451,3007兆3732億-1.85%14.461.88
08/055,8405,8775,7265,771-2.85%8,708,0007兆3389億-2.3%14.391.87
08/026,0006,0165,8905,940-2.99%8,526,9007兆5538億+0.64%14.811.93
08/016,1166,1556,0566,123-0.76%7,324,7007兆7865億+3.94%15.271.98
07/316,1006,2456,0986,170+5.31%17,868,5007兆8463億+5.09%15.392
07/305,9245,9495,8405,859-0.09%4,841,6007兆4508億+0.17%14.611.9
07/295,9165,9645,8415,864-1.58%4,707,1007兆4572億+0.33%14.621.9
07/265,9285,9675,9065,958+0.9%5,371,6007兆5767億+2.07%14.861.93
07/255,9305,9425,8875,905-0.84%4,380,5007兆5093億+1.3%14.721.91
07/245,9905,9955,9395,955+1.76%5,725,3007兆5719億+2.27%14.851.93
07/235,8005,8965,7725,852+0.48%4,817,5007兆4409億+0.74%14.591.9
07/225,7855,8405,7715,824-0.24%3,957,3007兆4045億+0.4%14.521.89
07/195,7435,8605,7425,838+1.71%7,621,3007兆4223億+0.86%14.561.89
07/185,8635,8715,7275,740-3.55%8,369,3007兆2977億-0.47%14.311.86
07/175,8715,9515,8655,951+1.45%6,506,4007兆5660億+3.48%14.841.93
07/165,9495,9765,8455,866-3.03%7,093,8007兆4579億+2.41%14.631.9
07/126,0196,0505,9966,049+1.26%5,762,2007兆6906億+5.97%15.081.96
07/115,9485,9775,9065,974+0.32%4,565,9007兆5952億+5.27%14.91.94
07/105,8905,9685,8705,955+1.1%5,809,0007兆5711億+5.57%14.851.93
07/095,9205,9755,8835,890-0.83%4,379,7007兆4884億+4.95%14.691.91
07/086,0006,0705,9165,939-0.18%6,961,0007兆5507億+6.45%14.811.93
07/055,9275,9765,9205,950+0.93%4,906,3007兆5647億+7.23%14.841.93
07/045,8765,8995,8325,895+1.03%4,314,1007兆4948億+6.77%14.71.91
07/035,8495,9035,7955,835+0.92%7,000,7007兆4185億+6.13%14.551.89
07/025,7895,8105,7515,782+0.02%4,939,2007兆3511億+5.55%14.421.87
07/015,8005,8175,7225,781+2.35%4,864,6007兆3498億+5.78%14.421.87
06/285,6995,7155,6135,648-0.25%4,515,7007兆1807億+3.63%14.081.84
06/275,6255,6645,5815,662+0.51%7,912,3007兆1985億+4.1%14.121.84
06/265,6305,6895,6225,633+0.04%5,518,4007兆1617億+3.8%14.051.83
06/255,7085,7165,6175,631-2.1%6,724,8007兆1591億+3.8%14.041.83
06/245,7105,7625,6885,752+1.84%6,428,5007兆3122億+6.05%14.341.87
06/215,7735,8255,6425,648-2.25%8,103,3007兆1800億+4.03%14.081.84
06/205,7265,8585,7245,778+0.73%7,629,0007兆3453億+6.23%14.411.88
06/195,7135,7395,6725,736+2.01%7,792,9007兆2919億+5.79%14.31.87
06/185,5515,6595,5405,623-0.21%7,836,5007兆1482億+3.9%14.021.83
06/175,5925,6905,5615,635+2.49%9,028,5007兆1635億+4.41%14.051.83
06/145,4305,5485,4015,498+3.07%10,392,8006兆9893億+2.06%13.711.79
06/135,3675,4135,3165,334+0.24%5,541,8006兆7808億-0.91%13.31.73
06/125,3335,3745,3185,321-1.23%4,381,0006兆7643億-1.15%13.271.73
06/115,3615,4205,3575,387+0.5%4,543,2006兆8482億+0.04%13.431.75
06/105,2985,3635,2695,360+2.51%5,419,6006兆8139億-0.48%13.371.74
06/075,1425,2305,1325,229+1.91%4,813,5006兆6473億-2.81%13.041.7
06/065,1585,2015,1315,131-1.57%4,792,5006兆5228億-4.65%12.791.67
06/055,2045,2385,1735,213+2.54%6,108,8006兆6270億-3.16%131.7
06/045,1595,1745,0705,084-1.63%7,466,5006兆4630億-5.61%12.681.65
06/035,1575,2715,1535,168-1.69%6,296,4006兆5698億-4.21%12.891.68
05/315,2615,3315,2425,257-1.48%5,939,1006兆6829億-2.67%13.111.71
05/305,2615,3465,2215,336+0.41%6,159,7006兆7834億-1.24%13.311.74
05/295,3705,3855,3035,314-2.64%6,810,8006兆7554億-1.67%13.251.73
05/285,4335,4905,4235,458+0.65%7,258,0006兆9385億+0.96%13.611.77
05/275,3555,4405,3165,423+1.18%4,831,1006兆8940億+0.5%13.521.76

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
3,645
3/23
2,050
4/1
18,959,000
1/13
--+14.78%
8/10
-12.81%
7/13
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+12%
8/2
-20.03%
3/15
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+15.45%
2/20
-17.82%
5/7
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+37%
1/28
-18.52%
5/11
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+28.22%
5/22
-14.11%
11/1
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+19.47%
11/4
-10.65%
5/19
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+14.36%
3/17
-16.82%
8/24
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+10.19%
5/9
-9.22%
11/9
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+22.9%
11/8
-5.88%
2/14
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+8.21%
4/17

4/16
-10.86%
2/7
最新6,449
2019/10/18
4,647,5008兆2034億+1.51%
6,353

年間値上がり率

1984/12/28 vs 1983/12/28
-3%(0.97倍)
1985/12/28 vs 1984/12/28
15%(1.15倍)
1986/12/27 vs 1985/12/28
-15%(0.85倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
51%(1.51倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-33%(0.67倍)
1991/12/30 vs 1990/12/28
-23%(0.77倍)
1992/12/30 vs 1991/12/30
4%(1.04倍)
1993/12/30 vs 1992/12/30
29%(1.29倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
23%(1.23倍)
1997/12/30 vs 1996/12/30
53%(1.53倍)
1998/12/30 vs 1997/12/30
-29%(0.71倍)
1999/12/30 vs 1998/12/30
268%(3.68倍)
2000/12/29 vs 1999/12/30
-48%(0.52倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
-25%(0.75倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
22%(1.22倍)
2008/12/30 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/30
39%(1.39倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-53%(0.47倍)
2012/12/28 vs 2011/12/30
-31%(0.69倍)
2013/12/30 vs 2012/12/28
91%(1.91倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/10/18 vs 2018/12/28
21%(1.21倍)
過去安値
772円(2012/11/15)
735%(8.35倍)
6,449円(10/18)