6758 ソニーグループ

PER

2021/09/28

2021/04/30～2021/09/28

株価＆PER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	PER	PBR
2021
09/28	12,900	12,990	12,700	12,920	-0.35%	4,133,600	16兆2928億	+8.03%	18.16	2.83
09/27	13,190	13,200	12,960	12,965	-0.27%	3,824,000	16兆3496億	+9.24%	18.23	2.84
09/24	12,660	13,000	12,585	13,000	+5.18%	6,882,000	16兆3937億	+10.41%	18.28	2.85
09/22	12,285	12,465	12,210	12,360	+0.16%	3,566,600	15兆5866億	+5.73%	17.38	2.71
09/21	12,090	12,410	12,030	12,340	+0.2%	4,865,300	15兆5614億	+6.16%	17.35	2.71
09/17	12,330	12,350	12,165	12,315	+0.37%	4,406,500	15兆5299億	+6.47%	17.31	2.7
09/16	12,235	12,350	12,125	12,270	+0.82%	2,989,900	15兆4731億	+6.5%	17.25	2.69
09/15	12,340	12,370	12,135	12,170	-1.46%	3,038,000	15兆3470億	+6.09%	17.11	2.67
09/14	12,300	12,355	12,220	12,350	+0.98%	3,159,000	15兆5740億	+8.07%	17.36	2.71
09/13	12,005	12,230	12,000	12,230	-0.04%	2,800,200	15兆4227億	+7.48%	17.19	2.68
09/10	12,200	12,295	12,125	12,235	+1.54%	4,816,300	15兆4290億	+7.84%	17.2	2.68
09/09	11,925	12,050	11,900	12,050	+0.67%	3,844,500	15兆1957億	+6.53%	16.94	2.64
09/08	11,875	11,975	11,785	11,970	-0.13%	3,492,100	15兆948億	+6.19%	16.83	2.63
09/07	12,000	12,220	11,920	11,985	+0.29%	4,510,800	15兆1137億	+6.52%	16.85	2.63
09/06	11,960	12,000	11,820	11,950	+0.59%	3,087,500	15兆696億	+6.38%	16.8	2.62
09/03	11,675	12,000	11,610	11,880	+2.41%	5,076,800	14兆9813億	+5.98%	16.7	2.61
09/02	11,540	11,615	11,505	11,600	+1.4%	2,529,400	14兆6282億	+3.61%	16.31	2.54
09/01	11,390	11,540	11,385	11,440	+0.7%	2,450,300	14兆4265億	+2.35%	16.08	2.51
08/31	11,245	11,445	11,150	11,360	+1.11%	3,478,300	14兆3256億	+1.77%	15.97	2.49
08/30	11,280	11,330	11,160	11,235	+0.04%	2,791,600	14兆1679億	+0.8%	15.8	2.46
08/27	11,170	11,275	11,085	11,230	-0.58%	2,283,900	14兆1616億	+0.87%	15.79	2.46
08/26	11,555	11,555	11,220	11,295	-1.48%	3,018,900	14兆2436億	+1.66%	15.88	2.48
08/25	11,520	11,555	11,405	11,465	+0.7%	3,086,100	14兆4580億	+3.32%	16.12	2.52
08/24	11,330	11,485	11,310	11,385	+3.5%	4,349,400	14兆3571億	+2.72%	16.01	2.5
08/23	10,750	11,060	10,745	11,000	+3.58%	3,168,000	13兆8716億	-0.77%	15.47	2.41
08/20	10,550	10,765	10,545	10,620	+0.14%	2,581,200	13兆3924億	-4.4%	14.93	2.33
08/19	10,780	10,805	10,605	10,605	-2.71%	2,971,100	13兆3735億	-4.86%	14.91	2.33
08/18	10,695	10,960	10,690	10,900	+1.68%	2,774,900	13兆7455億	-2.52%	15.32	2.39
08/17	10,850	10,890	10,720	10,720	-1.79%	2,343,100	13兆5185億	-4.18%	15.07	2.35
08/16	11,095	11,130	10,880	10,915	-2.24%	3,147,300	13兆7644億	-2.54%	15.35	2.39
08/13	11,120	11,215	11,010	11,165	+1.41%	2,792,800	14兆797億	-0.37%	15.7	2.45
08/12	11,115	11,130	10,995	11,010	-0.9%	2,066,100	13兆8842億	-1.78%	15.48	2.42
08/11	11,120	11,185	11,060	11,110	-0.04%	2,148,000	14兆103億	-0.97%	15.62	2.44
08/10	11,150	11,275	11,005	11,115	-2.5%	3,525,200	14兆166億	-1.01%	15.63	2.44
08/06	11,370	11,545	11,350	11,400	+0.35%	2,999,200	14兆3760億	+1.6%	16.03	2.5
08/05	11,300	11,370	10,980	11,360	+2.57%	4,192,200	14兆3256億	+1.45%	15.97	2.49
08/04	11,145	11,190	11,045	11,075	-3.23%	4,126,600	13兆9662億	-0.97%	15.57	2.43
08/03	11,500	11,500	11,365	11,445	-0.91%	2,229,800	14兆4328億	+2.42%	16.09	2.51
08/02	11,375	11,560	11,305	11,550	+1.54%	2,695,100	14兆5652億	+3.57%	16.24	2.53
07/30	11,520	11,625	11,235	11,375	-1.26%	3,971,800	14兆3445億	+2.32%	15.99	2.5
07/29	11,435	11,635	11,375	11,520	+3.46%	4,768,600	14兆5273億	+3.9%	16.2	2.53
07/28	11,155	11,395	11,070	11,135	+0.77%	4,104,200	14兆418億	+0.66%	15.65	2.44
07/27	10,975	11,120	10,965	11,050	+0.68%	2,159,500	13兆9346億	+0.11%	15.54	2.42
07/26	11,200	11,275	10,945	10,975	+0.64%	3,527,100	13兆8401億	-0.37%	15.43	2.41
07/21	11,000	11,025	10,870	10,905	+2.06%	3,100,800	13兆7518億	-0.82%	15.33	2.39
07/20	10,730	10,820	10,615	10,685	-2.24%	3,942,100	13兆4744億	-2.75%	15.02	2.34
07/19	11,010	11,120	10,910	10,930	-2.02%	2,930,800	13兆7833億	-0.64%	15.37	2.4
07/16	11,270	11,285	11,155	11,155	-2.19%	3,419,100	14兆671億	+1.45%	15.68	2.45
07/15	11,555	11,565	11,395	11,405	-1.72%	2,832,900	14兆3823億	+3.83%	16.03	2.5
07/14	11,500	11,645	11,455	11,605	+0.35%	2,667,900	14兆6345億	+5.89%	16.32	2.55
07/13	11,620	11,750	11,490	11,565	+0.7%	4,989,200	14兆5841億	+5.85%	16.26	2.54
07/12	11,220	11,520	11,180	11,485	+3.89%	6,180,100	14兆4832億	+5.34%	16.15	2.52
07/09	11,000	11,110	10,855	11,055	+0.73%	4,616,000	13兆9410億	+1.64%	15.54	2.43
07/08	11,085	11,135	10,975	10,975	-1.35%	2,890,400	13兆8401億	+0.95%	15.43	2.41
07/07	11,050	11,250	11,030	11,125	-1.02%	2,777,500	14兆292億	+2.37%	15.64	2.44
07/06	11,330	11,440	11,235	11,240	0%	3,201,900	14兆1743億	+3.56%	15.8	2.47
07/05	11,325	11,360	11,165	11,240	-0.88%	2,797,300	14兆1743億	+3.71%	15.8	2.47
07/02	11,090	11,380	11,020	11,340	+3.66%	5,733,900	14兆3004億	+4.81%	15.94	2.49
07/01	10,900	10,940	10,780	10,940	+1.16%	3,093,600	13兆7959億	+1.25%	15.38	2.4
06/30	10,900	10,955	10,750	10,815	-1.68%	3,988,900	13兆6383億	+0.15%	15.2	2.37
06/29	10,935	11,035	10,900	11,000	+1.2%	3,216,900	13兆8716億	+1.9%	15.47	2.41
06/28	10,800	10,895	10,785	10,870	+0.18%	2,201,600	13兆7077億	+0.79%	15.28	2.38
06/25	10,780	10,850	10,710	10,850	+1.54%	2,990,800	13兆6824億	+0.73%	15.25	2.38
06/24	10,650	10,690	10,585	10,685	+0.33%	1,712,500	13兆4744億	-0.68%	15.02	2.34
06/23	10,800	10,805	10,635	10,650	-2.02%	3,036,400	13兆4302億	-0.92%	14.97	2.34
06/22	10,730	10,905	10,655	10,870	+3.13%	4,477,000	13兆7077億	+1.21%	15.28	2.38
06/21	10,510	10,575	10,465	10,540	+0.38%	3,925,600	13兆2915億	-1.66%	14.82	2.31
06/18	10,670	10,680	10,490	10,500	+0.48%	3,915,400	13兆2411億	-1.96%	14.76	2.3
06/17	10,615	10,680	10,415	10,450	-2.34%	3,826,900	13兆1780億	-2.33%	14.69	2.29
06/16	10,925	10,930	10,690	10,700	-2.86%	4,916,700	13兆4933億	+0.19%	15.04	2.35
06/15	10,925	11,085	10,915	11,015	+1.8%	2,952,600	13兆8905億	+3.29%	15.49	2.42
06/14	10,860	10,910	10,790	10,820	-0.37%	2,102,700	13兆6446億	+1.69%	15.21	2.37
06/11	10,875	10,910	10,790	10,860	+0.6%	3,249,800	13兆6950億	+2.09%	15.27	2.38
06/10	10,685	10,880	10,660	10,795	+0.37%	2,663,700	13兆6131億	+1.63%	15.18	2.37
06/09	10,830	10,895	10,675	10,755	-2.18%	3,665,200	13兆5626億	+1.28%	15.12	2.36
06/08	10,865	10,995	10,830	10,995	+1.34%	3,624,500	13兆8653億	+3.48%	15.46	2.41
06/07	11,030	11,050	10,755	10,850	-0.64%	3,758,000	13兆6824億	+1.8%	15.25	2.38
06/04	10,825	10,930	10,800	10,920	+0.6%	2,464,300	13兆7707億	+2.23%	15.35	2.4
06/03	10,780	10,965	10,745	10,855	+0.46%	2,383,300	13兆6887億	+1.33%	15.26	2.38
06/02	10,890	10,925	10,780	10,805	-0.23%	3,116,400	13兆6257億	+0.49%	15.19	2.37
06/01	10,850	10,880	10,715	10,830	+0.42%	2,599,300	13兆6572億	+0.38%	15.23	2.38
05/31	11,030	11,095	10,785	10,785	-1.69%	3,478,000	13兆6005億	-0.31%	15.16	2.37
05/28	10,900	11,040	10,805	10,970	+1.57%	5,755,800	13兆8338億	+0.99%	15.42	2.41
05/27	10,770	10,845	10,655	10,800	+0.93%	4,689,800	13兆6194億	-0.94%	15.18	2.37
05/26	10,900	10,905	10,685	10,700	-0.51%	3,695,800	13兆4933億	-2.32%	15.04	2.35
05/25	10,595	10,795	10,555	10,755	+2.33%	4,014,900	13兆5626億	-2.35%	15.12	2.36
05/24	10,475	10,600	10,425	10,510	-0.14%	3,176,400	13兆2537億	-5.07%	14.78	2.31
05/21	10,500	10,580	10,440	10,525	+0.48%	3,899,500	13兆2726億	-5.5%	14.8	2.31
05/20	10,475	10,555	10,390	10,475	+0.53%	3,362,300	13兆2095億	-6.51%	14.73	2.3
05/19	10,250	10,435	10,200	10,420	+0.97%	3,459,400	13兆1402億	-7.57%	14.65	2.29
05/18	10,235	10,410	10,090	10,320	-0.1%	4,721,400	13兆141億	-8.95%	14.51	2.26
05/17	10,495	10,525	10,230	10,330	+1.03%	3,322,300	13兆267億	-9.44%	14.52	2.27
05/14	10,140	10,385	10,140	10,225	+2.36%	6,085,200	12兆8943億	-10.91%	14.38	2.24
05/13	10,140	10,190	9,989	9,989	-3.02%	6,585,200	12兆5967億	-13.6%	14.04	2.19
05/12	10,400	10,530	10,180	10,300	-0.96%	5,038,000	12兆9889億	-11.59%	14.48	2.26
05/11	10,480	10,635	10,390	10,400	-3.53%	5,857,300	13兆1150億	-11.14%	14.62	2.28
05/10	10,625	10,930	10,590	10,780	+2.96%	5,211,200	13兆5942億	-8.27%	15.16	2.36
05/07	10,570	10,595	10,460	10,470	-2.29%	7,057,500	13兆2032億	-11.12%	14.72	2.3
05/06	10,990	11,000	10,685	10,715	-1.7%	8,745,400	13兆5122億	-9.4%	15.06	2.35
04/30	11,380	11,385	10,900	10,900	-7.71%	12,417,400	13兆7455億	-8.06%	15.32	2.39

6758 ソニーグループ

PER

2021/04/30～2021/09/28

株価＆PERの推移

開示資料

決算

株式

チャート