8729 ソニー FG

8729
2020/08/28
時価
1兆1300億円
PER
27.44倍
2010年以降
8.86-24.91倍
（2010-2021年）
PBR
1.77倍
2010年以降
0.76-2.67倍
（2010-2021年）
配当 予
0%
ROE
6.2%
ROA
0.19%
資料
Link
CSV,JSON

時価総額

2010年3月31日
6677億2500万
2011年3月31日
7177億5000万
2012年3月30日
6394億5000万
2013年3月29日
6133億5000万
2014年3月31日
7351億4999万
2015年3月31日
8404億1989万
2016年3月31日
6255億2989万
2017年3月31日
7781億2022万
2018年3月30日
8421億4400万
2019年3月29日
9083億3336万
2020年3月31日
7948億3623万

2020/04/02～2020/08/28

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
08/282,6002,6002,5972,597-0.04%51,1001兆1300億0%23.951.64
08/272,5982,6002,5982,5980%175,3001兆1304億+0.04%23.961.64
08/262,5992,6002,5982,5980%46,1001兆1304億+0.04%23.961.64
08/252,5982,6002,5982,5980%62,7001兆1304億+0.04%23.961.64
08/242,5982,6002,5982,598-0.08%56,7001兆1303億+0.04%23.951.64
08/212,5982,6002,5982,600+0.04%72,7001兆1312億+0.12%23.971.64
08/202,5982,6002,5982,599-0.04%24,8001兆1307億+0.08%23.961.64
08/192,5982,6002,5982,6000%407,2001兆1312億+0.15%23.971.64
08/182,5982,6002,5982,600+0.08%29,4001兆1312億+0.15%23.971.64
08/172,5982,6002,5982,5980%61,4001兆1303億+0.08%23.951.64
08/142,5982,6002,5982,598-0.04%43,4001兆1303億+0.08%23.951.64
08/132,5982,5992,5972,5990%56,0001兆1307億+0.12%23.961.64
08/122,5982,5992,5972,599+0.12%144,2001兆1307億+0.12%23.961.64
08/112,5972,5982,5962,596-0.04%107,1001兆1294億0%23.931.64
08/072,5962,5972,5962,5970%119,8001兆1299億+0.04%23.941.64
08/062,5962,5972,5962,597+0.04%112,1001兆1299億+0.04%23.941.64
08/052,5962,5972,5952,596-0.04%293,4001兆1294億0%23.931.64
08/042,5952,5972,5952,597+0.08%259,6001兆1299億+0.04%23.941.64
08/032,5952,5962,5942,595+0.04%347,9001兆1290億-0.04%23.931.64
07/312,5962,5962,5942,594-0.08%763,4001兆1286億-0.08%23.921.64
07/302,5942,5962,5942,596+0.08%579,2001兆1294億+0.04%23.931.64
07/292,5932,5962,5932,594+0.04%1,422,1001兆1286億-0.04%23.921.64
07/282,5942,5952,5932,593-0.04%2,228,3001兆1281億-0.08%23.911.64
07/272,5942,5962,5932,5940%2,151,4001兆1286億-0.04%23.921.64
07/222,5952,5962,5942,5940%2,116,6001兆1286億-0.04%23.921.64
07/212,5952,5962,5942,594-0.08%1,921,9001兆1286億-0.04%23.921.64
07/202,5962,5982,5952,596+0.04%708,7001兆1294億+0.04%23.931.64
07/172,5962,5962,5952,5950%754,4001兆1290億0%23.931.64
07/162,5962,5972,5952,595-0.08%3,589,8001兆1290億0%23.931.64
07/152,6002,6002,5962,597-0.12%812,7001兆1299億+0.08%23.941.64
07/142,6032,6102,5962,600+0.08%335,0001兆1312億+0.19%23.971.64
07/132,5972,6002,5952,598+0.04%448,9001兆1303億+0.12%23.951.64
07/102,5962,5982,5952,597+0.08%911,1001兆1299億+0.08%23.941.64
07/092,5962,5982,5952,595-0.04%1,036,0001兆1290億0%23.931.64
07/082,5982,5982,5962,596-0.08%1,875,0001兆1294億+0.04%23.931.64
07/072,5972,5982,5962,5980%1,224,1001兆1303億+0.12%23.951.64
07/062,5952,5982,5952,598+0.15%1,388,2001兆1303億+0.12%23.951.64
07/032,5962,5972,5942,594-0.04%1,057,7001兆1286億-0.04%23.921.64
07/022,5962,5972,5952,595-0.04%1,056,6001兆1290億0%23.931.64
07/012,5962,5982,5952,596+0.04%1,871,4001兆1294億+0.04%23.931.64
06/302,5962,5962,5952,5950%952,6001兆1290億0%23.931.66
06/292,5952,5962,5952,595-0.04%977,5001兆1290億0%23.931.66
06/262,5942,5962,5932,596+0.12%1,335,8001兆1294億+0.04%23.931.66
06/252,5932,5952,5922,593+0.04%2,308,5001兆1281億-0.08%23.911.66
06/242,5932,5942,5922,5920%2,008,8001兆1277億-0.12%23.91.66
06/232,5932,5942,5922,5920%3,936,4001兆1277億-0.12%23.91.66
06/222,5932,5942,5922,592-0.04%1,347,8001兆1277億+0.19%23.91.66
06/192,5942,5952,5932,593-0.04%4,142,2001兆1281億+1.05%23.911.66
06/182,5932,5952,5932,5940%2,154,8001兆1286億+2.01%23.921.66
06/172,5932,5942,5932,5940%801,8001兆1286億+3.06%23.921.66
06/162,5942,5942,5932,594+0.08%1,909,8001兆1286億+4.01%23.921.66
06/152,5932,5942,5922,592-0.04%1,064,1001兆1277億+4.85%23.91.66
06/122,5942,5942,5932,593-0.04%1,818,0001兆1281億+5.79%23.911.66
06/112,5962,5962,5942,594-0.08%3,574,4001兆1286億+6.88%23.921.66
06/102,5962,5972,5962,5960%1,812,5001兆1294億+8.03%23.931.66
06/092,5972,5972,5962,5960%696,9001兆1294億+9.03%23.931.66
06/082,5972,5982,5962,5960%2,740,4001兆1294億+10%23.931.66
06/052,5962,5972,5952,5960%1,753,4001兆1294億+11.04%23.931.66
06/042,5962,5972,5952,596-0.04%2,186,1001兆1294億+12.24%23.931.66
06/032,5962,5972,5952,5970%1,095,0001兆1299億+13.65%23.941.66
06/022,5972,5972,5962,597+0.04%690,1001兆1299億+15.12%23.941.66
06/012,5962,5972,5952,5960%1,030,9001兆1294億+16.62%23.931.66
05/292,5952,5982,5952,596+0.04%2,194,9001兆1294億+18.27%23.931.66
05/282,5962,5972,5952,595-0.04%1,166,4001兆1290億+19.75%23.931.66
05/272,5942,5972,5942,596+0.08%1,558,6001兆1294億+21.42%23.931.66
05/262,5952,5952,5942,5940%1,129,2001兆1286億+23%23.921.66
05/252,5952,5962,5932,594-0.04%3,400,8001兆1286億+24.65%23.921.66
05/222,5952,5952,5942,595+0.08%1,316,5001兆1290億+26.46%23.931.66
05/212,5952,5972,5932,593-0.08%3,624,2001兆1281億+28.3%23.911.66
05/202,6012,6162,5922,595+7.59%10,420,6001兆1290億+30.27%23.931.66
05/192,1222,4132,0962,412+16.86%994,2001兆494億+23.06%22.241.54
05/182,0012,0751,9942,064+2.99%1,251,9008980億2040万+6.61%19.031.32
05/151,9322,0061,9242,004+3.35%1,661,3008719億1515万+4.1%18.481.28
05/142,0432,0491,9371,939-4.86%1,647,0008436億3447万+1.2%17.881.24
05/132,0002,0471,9932,038+0.34%832,1008867億813万+6.87%18.791.31
05/122,0802,0882,0312,031-2.4%807,5008836億6251万+7.23%18.731.3
05/112,0082,0942,0052,081+4.84%701,6009054億1688万+10.57%19.191.33
05/082,0112,0291,9751,985+0.15%1,035,6008636億4849万+6.04%18.31.27
05/072,0122,0451,9721,982-3.88%1,666,3008623億4323万+6.22%18.271.27
05/012,0402,0812,0352,062-0.19%1,530,2008971億5022万+10.74%19.011.32
04/302,0982,1162,0592,066+0.88%1,790,4008988億9057万+11.56%19.051.32
04/281,9752,0591,9672,048+3.7%1,265,8008910億5900万+11.18%18.881.31
04/271,9211,9921,9161,975+4.28%1,214,7008592億9762万+8.04%18.211.26
04/241,8701,9081,8641,894+1.12%981,8008240億5554万+4.53%17.461.21
04/231,8331,8731,8221,873+1.74%758,5008149億1870万+4.17%17.271.2
04/221,8071,8461,7931,841+0.44%1,021,8008009億9591万+3.08%16.971.18
04/211,8501,8681,8111,833-2.45%906,6007975億1521万+3.04%16.91.17
04/201,8651,8971,8651,879+0.05%484,9008175億2923万+6.04%17.321.2
04/171,8761,9181,8691,878+0.11%494,5008170億9414万+6.28%17.311.2
04/161,8611,8821,8341,876-1.05%626,1008162億2397万+6.17%17.31.2
04/151,8861,9051,8411,896+1.94%733,7008249億2571万+7.18%17.481.21
04/141,8431,8761,8061,860+2.14%549,8008092億6257万+4.97%17.151.19
04/131,8821,8941,8131,821-2.52%635,9007922億9416万+2.53%16.791.17
04/101,8291,8781,7991,868+3.43%760,2008127億4327万+4.59%17.221.2
04/091,8081,8141,7751,806+0.22%431,7007857億6785万+0.44%16.651.16
04/081,8191,8311,7591,802+0.5%687,6007840億2750万-0.5%16.611.15
04/071,8021,8391,7451,793+1.76%635,1007801億1171万-1.75%16.531.15
04/061,6891,7721,6801,762+2.8%730,5007666億2400万-4.24%16.251.13
04/031,7001,7471,6951,714-0.58%606,0007457億3981万-7.65%15.81.1
04/021,7041,7801,7041,724-0.98%994,2007500億9068万-8.15%15.91.1

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		1,640
328,000
5/11
328,000
5/7		1,130
226,000
6/3		24,536,800
122,684
6/3		--6677億2500万
3/31
2011年
3月期		1,813
362,500
3/2		1,304
260,800
9/8		5,261,800
26,309
3/15		7884億3750万5672億4000万7177億5000万
3/31
2012年
3月期		1,660
4/1		1,021
9/26		8,987,600
8/26		7221億4441億3500万6394億5000万
3/30
2013年
3月期		1,645
1/4		1,077
6/5		2,719,500
3/8		7155億7500万4684億9500万6133億5000万
3/29
2014年
3月期		1,991
1/10		1,098
4/5		8,730,000
4/5		8660億8500万4776億3000万7351億4999万
3/31
2015年
3月期		2,048
3/20		1,579
10/17		3,524,200
11/4		8908億8000万6868億6500万8404億1989万
3/31
2016年
3月期		2,483
8/13		1,349
2/12		4,294,500
3/28		1兆801億5868億1500万6255億2989万
3/31
2017年
3月期		2,126
3/10		1,049
7/8		6,446,800
8/1		9248億1000万4563億1500万7781億2022万
3/31
2018年
3月期		2,169
1/15		1,662
5/18		3,704,900
7/7		9435億7467万7229億7000万8421億4400万
3/30
2019年
3月期		2,758
11/7		1,912
4/3		3,334,200
11/13		1兆1999億8317億7260万9083億3336万
3/29
2020年
3月期		2,731
12/19		1,494
3/23		2,336,300
5/28		1兆1882億6500億2058万7948億3623万
3/31