8729 ソニー FG

株価チャート

2019/03/31

2018/10/30～2019/03/29

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	PER	PBR
2019
03/29	2,081	2,093	2,067	2,088	+1.9%	1,174,400	9084億1150万	+0.92%	14.63	1.39
03/28	2,031	2,053	2,018	2,049	-0.34%	1,336,800	8914億4405万	-1.01%	14.36	1.36
03/27	2,040	2,058	2,029	2,056	-1.96%	1,097,500	8944億8949万	-0.82%	14.41	1.37
03/26	2,075	2,113	2,074	2,097	+1.9%	1,168,100	9123億2707万	+1.06%	14.7	1.39
03/25	2,044	2,065	2,015	2,058	-0.63%	1,657,700	8953億5961万	-0.82%	14.42	1.37
03/22	2,061	2,075	2,049	2,071	+0.49%	1,298,800	9010億1543万	-0.14%	14.51	1.38
03/20	2,040	2,068	2,039	2,061	+0.98%	870,600	8966億6480万	-0.67%	14.44	1.37
03/19	2,049	2,061	2,036	2,041	+0.29%	630,600	8879億6354万	-1.73%	14.3	1.36
03/18	2,040	2,045	2,022	2,035	+0.79%	622,300	8853億5317万	-2.16%	14.26	1.35
03/15	2,026	2,044	2,013	2,019	+1%	945,000	8783億9216万	-2.93%	14.15	1.34
03/14	2,016	2,029	1,994	1,999	-0.55%	821,900	8696億9090万	-4.03%	14.01	1.33
03/13	2,025	2,030	1,984	2,010	-1.37%	1,146,800	8744億7659万	-3.74%	14.09	1.34
03/12	2,020	2,066	2,017	2,038	+1.49%	753,200	8866億5835万	-2.58%	14.28	1.35
03/11	2,010	2,016	1,991	2,008	+0.3%	810,400	8736億646万	-4.2%	14.07	1.33
03/08	2,032	2,042	1,987	2,002	-2.82%	1,244,400	8709億9609万	-4.53%	14.03	1.33
03/07	2,087	2,093	2,060	2,060	-2.51%	848,600	8962億2974万	-1.9%	14.44	1.37
03/06	2,111	2,121	2,102	2,113	+0.14%	979,100	9192億8808万	+0.71%	14.81	1.4
03/05	2,136	2,147	2,105	2,110	-2.41%	1,043,000	9179億8289万	+0.72%	14.79	1.4
03/04	2,169	2,179	2,155	2,162	+1.55%	1,117,800	9406億616万	+3.3%	15.15	1.44
03/01	2,111	2,137	2,109	2,129	+1.14%	793,700	9262億4909万	+1.87%	14.92	1.41
02/28	2,095	2,128	2,092	2,105	+0.77%	937,600	9158億757万	+0.81%	14.75	1.4
02/27	2,091	2,098	2,076	2,089	+0.14%	727,500	9088億4657万	+0.14%	14.64	1.39
02/26	2,107	2,109	2,070	2,086	-1.7%	1,135,900	9075億4138万	0%	14.62	1.39
02/25	2,115	2,141	2,105	2,122	+0.62%	858,600	9232億364万	+1.63%	14.87	1.41
02/22	2,118	2,118	2,103	2,109	-0.61%	577,300	9175億4783万	+1.01%	14.78	1.4
02/21	2,120	2,127	2,098	2,122	0%	659,600	9232億364万	+1.58%	14.87	1.41
02/20	2,116	2,131	2,103	2,122	+0.33%	651,500	9232億364万	+1.63%	14.87	1.41
02/19	2,083	2,122	2,080	2,115	+1.68%	720,500	9201億5820万	+1.34%	14.82	1.41
02/18	2,091	2,091	2,069	2,080	+1.91%	629,900	9049億3100万	-0.24%	14.58	1.38
02/15	2,090	2,093	2,022	2,041	-2.53%	992,100	8879億6354万	-2.06%	14.3	1.36
02/14	2,118	2,124	2,061	2,094	-1.13%	954,300	9110億2188万	+0.34%	14.68	1.39
02/13	2,107	2,126	2,091	2,118	+0.38%	711,000	9214億6339万	+1.49%	14.84	1.41
02/12	2,071	2,142	2,065	2,110	+3.23%	1,031,500	9179億8289万	+1.15%	14.79	1.4
02/08	2,061	2,064	2,031	2,044	-2.39%	807,700	8892億6873万	-1.87%	14.32	1.36
02/07	2,100	2,105	2,069	2,094	-0.71%	558,200	9110億2188万	+0.53%	14.68	1.39
02/06	2,130	2,131	2,099	2,109	-0.94%	871,500	9175億4783万	+1.3%	14.78	1.4
02/05	2,124	2,149	2,102	2,129	+0.61%	1,171,800	9262億4909万	+2.45%	14.92	1.41
02/04	2,091	2,122	2,083	2,116	+2.92%	1,663,800	9205億9327万	+2.07%	14.83	1.41
02/01	2,036	2,069	2,035	2,056	-0.34%	730,400	8944億8949万	-0.82%	14.41	1.37
01/31	2,057	2,076	2,050	2,063	+2.53%	1,449,300	8975億3493万	-0.72%	14.46	1.37
01/30	2,045	2,046	2,001	2,012	-1.71%	1,391,800	8753億4672万	-3.45%	14.1	1.34
01/29	2,063	2,078	2,047	2,047	-0.73%	1,033,200	8905億7392万	-2.15%	14.35	1.36
01/28	2,071	2,073	2,051	2,062	-1.01%	633,300	8970億9987万	-1.76%	14.45	1.37
01/25	2,075	2,090	2,066	2,083	+0.53%	632,000	9062億3619万	-1.09%	14.6	1.38
01/24	2,083	2,087	2,052	2,072	+0.68%	882,100	9014億5050万	-1.85%	14.52	1.38
01/23	2,073	2,088	2,049	2,058	-1.67%	1,285,100	8953億5961万	-2.83%	14.42	1.37
01/22	2,100	2,109	2,067	2,093	-1.18%	1,124,800	9105億8682万	-1.46%	14.67	1.39
01/21	2,138	2,140	2,102	2,118	-0.52%	795,600	9214億6339万	-0.56%	14.84	1.41
01/18	2,143	2,157	2,127	2,129	-0.51%	814,100	9262億4909万	-0.33%	14.92	1.41
01/17	2,138	2,153	2,122	2,140	+1.57%	857,300	9310億3478万	-0.09%	15	1.42
01/16	2,099	2,117	2,066	2,107	+0.62%	1,007,100	9166億7770万	-1.95%	14.77	1.4
01/15	2,096	2,122	2,088	2,094	+1.5%	1,036,500	9110億2188万	-3.01%	14.68	1.39
01/11	2,060	2,072	2,036	2,063	+0.15%	933,700	8975億3493万	-5.06%	14.46	1.37
01/10	2,063	2,066	2,025	2,060	-1.95%	946,400	8962億2974万	-5.72%	14.44	1.37
01/09	2,120	2,130	2,096	2,101	-0.14%	672,300	9140億6732万	-4.41%	14.72	1.4
01/08	2,084	2,127	2,065	2,104	+1.25%	1,435,800	9153億7251万	-4.8%	14.75	1.4
01/07	2,093	2,110	2,071	2,078	+2.06%	1,242,300	9040億6087万	-6.48%	14.56	1.38
01/04	2,036	2,063	2,013	2,036	-0.92%	895,600	8857億8823万	-8.78%	14.27	1.35
2018
12/28	2,047	2,073	2,030	2,055	+0.05%	1,033,800	8940億5443万	-8.46%	14.4	1.37
12/27	2,092	2,114	2,048	2,054	+1.99%	1,313,000	8936億1936万	-9.03%	14.39	1.36
12/26	2,020	2,035	1,981	2,014	+0.4%	1,230,700	8762億1684万	-11.36%	14.11	1.34
12/25	2,076	2,077	2,004	2,006	-5.64%	1,123,100	8727億3634万	-12.25%	14.06	1.33
12/21	2,159	2,166	2,102	2,126	-2.07%	1,171,100	9249億4390万	-7.73%	14.9	1.41
12/20	2,190	2,225	2,163	2,171	-1.94%	894,600	9445億2173万	-6.3%	15.21	1.44
12/19	2,200	2,217	2,155	2,214	+0.5%	975,700	9632億2944万	-4.9%	15.52	1.47
12/18	2,218	2,240	2,192	2,203	-1.87%	1,061,900	9584億4375万	-5.81%	15.44	1.46
12/17	2,250	2,264	2,232	2,245	+1.04%	757,200	9767億1639万	-4.75%	15.73	1.49
12/14	2,218	2,247	2,209	2,222	-0.04%	1,496,200	9667億994万	-6.44%	15.57	1.48
12/13	2,226	2,245	2,200	2,223	-0.22%	1,462,000	9671億4501万	-7.14%	15.58	1.48
12/12	2,210	2,246	2,210	2,228	+0.5%	1,523,100	9693億2032万	-7.59%	15.61	1.48
12/11	2,221	2,233	2,196	2,217	-1.2%	844,500	9645億3463万	-8.8%	15.54	1.47
12/10	2,227	2,264	2,210	2,244	-0.84%	897,800	9762億8133万	-8.33%	15.73	1.49
12/07	2,272	2,293	2,245	2,263	-0.44%	1,324,700	9845億4753万	-8.23%	15.86	1.5
12/06	2,292	2,304	2,261	2,273	-1.94%	1,298,900	9888億9816万	-8.38%	15.93	1.51
12/05	2,310	2,329	2,288	2,318	-1.57%	1,111,600	1兆84億	-7.13%	16.24	1.54
12/04	2,450	2,456	2,352	2,355	-3.48%	1,128,000	1兆245億	-5.95%	16.5	1.56
12/03	2,417	2,456	2,391	2,440	+2.52%	953,100	1兆615億	-2.71%	17.1	1.62
11/30	2,384	2,389	2,343	2,380	-0.5%	2,663,100	1兆354億	-5.07%	16.68	1.58
11/29	2,399	2,408	2,374	2,392	+0.25%	1,359,800	1兆406億	-4.63%	16.76	1.59
11/28	2,402	2,410	2,364	2,386	-0.46%	931,400	1兆380億	-5.02%	16.72	1.59
11/27	2,371	2,420	2,349	2,397	+2.48%	993,600	1兆428億	-4.73%	16.8	1.59
11/26	2,338	2,345	2,302	2,339	-0.51%	942,200	1兆176億	-7.26%	16.39	1.55
11/22	2,390	2,392	2,315	2,351	-1.51%	1,425,100	1兆228億	-7.04%	16.48	1.56
11/21	2,387	2,407	2,387	2,387	-1.2%	935,700	1兆384億	-5.91%	16.73	1.59
11/20	2,386	2,435	2,369	2,416	+2.11%	1,577,800	1兆511億	-4.96%	16.93	1.61
11/19	2,398	2,411	2,329	2,366	-3.03%	2,366,000	1兆293億	-6.96%	16.58	1.57
11/16	2,459	2,491	2,433	2,440	-0.12%	1,396,900	1兆615億	-4.13%	17.1	1.62
11/15	2,424	2,448	2,399	2,443	-0.29%	1,722,000	1兆628億	-4.01%	17.12	1.62
11/14	2,500	2,508	2,438	2,450	-2.12%	1,850,700	1兆659億	-3.81%	17.17	1.63
11/13	2,411	2,509	2,377	2,503	-5.69%	3,334,200	1兆889億	-1.96%	17.54	1.66
11/12	2,640	2,679	2,616	2,654	-1.04%	1,593,900	1兆1546億	+3.87%	18.6	1.76
11/09	2,701	2,705	2,657	2,682	-0.74%	1,210,500	1兆1668億	+5.05%	18.8	1.78
11/08	2,718	2,743	2,689	2,702	+1.92%	1,168,300	1兆1755億	+6.04%	18.94	1.8
11/07	2,745	2,758	2,633	2,651	-2.64%	1,585,900	1兆1533億	+4.37%	18.58	1.76
11/06	2,674	2,725	2,668	2,723	+2.56%	1,130,100	1兆1846億	+7.37%	19.08	1.81
11/05	2,680	2,717	2,649	2,655	-1.48%	806,000	1兆1550億	+4.98%	18.61	1.76
11/02	2,644	2,696	2,610	2,695	+2.16%	1,059,100	1兆1724億	+6.82%	18.89	1.79
11/01	2,598	2,663	2,563	2,638	+0.5%	1,422,200	1兆1476億	+4.89%	18.49	1.75
10/31	2,633	2,634	2,448	2,625	+3.63%	2,449,400	1兆1420億	+4.58%	18.4	1.74
10/30	2,445	2,535	2,445	2,533	+3.6%	1,821,900	1兆1020億	+1.08%	17.75	1.68

8729 ソニー FG

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート