6758 ソニーグループ

6758
2024/04/26
時価
16兆1059億円
PER 予
17.08倍
2013年以降
赤字-65.3倍
(2013-2023年)
PBR
2.15倍
2013年以降
0.36-3.44倍
(2013-2023年)
配当 予
0.67%
ROE 予
12.59%
ROA 予
2.73%
資料
Link
CSV,JSON

株価チャート

株価

4/26

前日 (4/25)
12,760
始値
12,790
高値
12,845
安値
12,650
終値 +0.08%
12,770
出来高 +60.73%
3,292,400

乖離率

株価(5日)
移動平均値
+0.72%
12,679
株価(25日)
移動平均値
-0.82%
12,875
出来高(5日)
移動平均値
+12.24%
2,933,400

2023/11/30~2024/04/26

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
2024
04/2612,79012,84512,65012,770+0.08%3,292,40016兆1059億-0.82%17.082.15
04/2512,85012,89012,71512,760-0.62%2,048,40016兆933億-1.1%17.072.15
04/2412,58012,92512,57012,840+2.76%3,809,80016兆1942億-0.68%17.172.16
04/2312,55512,61012,41012,495-0.28%2,901,40015兆7590億-3.54%16.712.1
04/2212,60012,69512,52012,5300%2,615,00015兆8032億-3.52%16.762.11
04/1912,78012,78512,31512,530-1.8%4,561,60015兆8032億-3.67%16.762.11
04/1812,71012,83512,70512,760+0.75%2,442,20016兆933億-2.06%17.072.15
04/1712,80012,82012,56512,665-2.09%3,128,90015兆9735億-2.87%16.942.13
04/1612,75512,94012,66512,935+0.58%3,210,00016兆3140億-0.87%17.32.18
04/1513,00013,02512,72012,860-1.38%2,998,30016兆2194億-1.4%17.22.17
04/1213,04013,13012,92513,040+1.44%3,230,80016兆4464億-0.05%17.442.2
04/1112,80012,88012,79512,855-0.81%2,067,60016兆2131億-1.43%17.192.16
04/1012,84512,98512,80012,960+0.62%2,180,30016兆3455億-0.66%17.332.18
04/0912,80012,88012,74512,880+0.63%2,161,10016兆2446億-1.26%17.232.17
04/0812,80012,95512,75512,800+0.16%2,609,00016兆1437億-1.92%17.122.16
04/0512,95012,95012,72012,780-1.88%3,084,90016兆1185億-2.2%17.092.15
04/0413,10013,17512,98013,025+0.15%3,284,90016兆4275億-0.37%17.422.19
04/0313,12013,12012,93013,005-0.19%3,595,10016兆4023億-0.5%17.392.19
04/0213,07013,13512,94513,030-0.27%3,323,80016兆4338億-0.28%17.432.19
04/0113,06013,16012,99013,065+0.62%2,721,80016兆4779億-0.02%17.472.2
03/2912,99513,07012,95012,985+0.43%2,819,90016兆3770億-0.7%17.372.19
03/2813,03013,09012,91012,930-2.08%4,597,70016兆3077億-1.18%17.292.18
03/2713,10013,24513,02513,205+0.72%3,748,50016兆6545億+0.79%17.662.22
03/2613,07013,18513,04013,110+0.46%2,727,30016兆5347億-0.01%17.532.21
03/2513,35013,35013,04013,050-2.97%3,664,50016兆4590億-0.58%17.452.2
03/2213,45013,54013,35013,450+0.19%3,319,80016兆9635億+2.27%17.992.26
03/2113,59013,67513,38013,425-0.26%4,474,10016兆9320億+1.7%17.962.26
03/1913,33013,46013,23513,460+0.98%3,486,90016兆9761億+1.56%182.27
03/1813,10513,39513,09513,330+2.03%3,695,10016兆8122億+0.35%17.832.24
03/1513,02513,11012,98513,065+0.08%3,216,60016兆4779億-1.94%17.472.2
03/1412,88513,09512,88013,055+0.42%2,919,10016兆4653億-2.38%17.462.2
03/1313,00013,09512,92013,000+0.54%3,188,40016兆3960億-3.14%17.392.19
03/1212,62512,94512,57012,930+1.45%3,752,10016兆3077億-4.08%17.292.18
03/1112,80012,91512,60512,745-1.73%4,008,00016兆744億-5.89%17.052.15
03/0812,80013,03512,80012,970+0.27%4,561,40016兆3581億-4.69%17.352.18
03/0712,90513,00512,89512,935-0.15%3,328,90016兆3140億-5.43%17.32.18
03/0612,88013,03512,83512,955+0.04%4,294,60016兆3392億-5.71%17.332.18
03/0512,93013,06512,92012,950-0.58%3,490,80016兆3329億-6.13%17.322.18
03/0413,24013,25013,00513,025-1.44%4,198,30016兆4275億-5.87%17.422.19
03/0113,02513,24012,98013,215+2.09%4,873,60016兆6671億-4.86%17.672.23
02/2912,69012,97512,59012,945+0.19%7,417,20016兆3266億-7.16%17.312.18
02/2812,85012,92012,74512,920-0.08%4,714,30016兆2951億-7.8%17.282.18
02/2713,01513,08012,93012,930-0.81%5,104,00016兆3077億-8.22%17.292.18
02/2613,09513,14012,95513,035-2.07%7,729,70016兆4401億-7.89%17.432.19
02/2213,23013,34013,23013,310+0.95%5,333,70016兆7869億-6.27%17.82.24
02/2113,00013,22013,00013,185-0.98%5,930,70016兆6293億-7.43%17.632.22
02/2013,47513,53513,29013,315-1.19%4,551,30016兆7933億-6.84%17.812.24
02/1913,47513,56013,34013,4750%4,150,50016兆9950億-6.03%18.022.27
02/1613,66513,81513,34013,475-1.71%10,672,00016兆9950億-6.32%18.022.27
02/1513,65013,92013,36013,710-6.48%13,966,10017兆2914億-4.92%18.342.31
02/1414,64514,66514,44014,660-0.51%4,280,80018兆4896億+1.63%19.612.47
02/1314,48014,78014,46514,735+3.51%5,010,70018兆5842億+2.53%19.712.48
02/0914,38014,38014,21014,235-0.63%2,873,40017兆9536億-0.52%19.042.4
02/0814,34014,34514,21514,325+0.17%3,229,50018兆671億+0.43%19.162.41
02/0714,38014,38014,17514,300+0.32%2,905,30018兆356億+0.51%19.132.41
02/0614,40014,42014,17014,255-1.52%3,402,50017兆9788億+0.46%19.072.4
02/0514,55014,62014,44514,4750%2,319,10018兆2563億+2.28%19.362.44
02/0214,44014,56014,35014,475+0.59%2,845,60018兆2563億+2.66%19.362.44
02/0114,50014,56014,35514,390-2.08%3,380,90018兆1491億+2.45%19.252.42
01/3114,49014,70014,43514,695+1.48%3,952,50018兆5338億+5.04%19.652.47
01/3014,43514,52514,41514,480+0.87%3,242,30018兆2626億+3.99%19.372.44
01/2914,24514,41014,23014,355+2.5%2,739,10018兆1049億+3.48%19.22.42
01/2614,25514,27014,00514,005-2.44%3,815,20017兆6635億+1.32%18.732.36
01/2514,46514,56514,32014,355-1.24%3,183,10018兆1049億+4.13%19.22.42
01/2414,55014,56514,46514,535-1.09%2,687,50018兆3320億+5.74%19.442.45
01/2314,79514,91514,67014,695-0.71%3,756,80018兆5338億+7.4%19.652.47
01/2214,65014,87514,64514,800+1.89%3,117,80018兆6662億+8.66%19.792.49
01/1914,54014,61014,44014,525+2%3,366,00018兆3193億+7.2%19.432.45
01/1814,32514,41514,24014,240-1.21%3,126,10017兆9599億+5.57%19.052.4
01/1714,48014,89014,41514,415+0.24%4,688,10018兆1806億+7.33%19.282.43
01/1614,48514,55014,34514,380-0.96%2,872,60018兆1365億+7.55%19.232.42
01/1514,46514,58014,31014,520-0.38%3,687,60018兆3130億+9.01%19.422.44
01/1214,50014,58014,27014,575+1.64%5,429,80018兆3824億+10.05%19.492.45
01/1114,26514,42014,16514,340+3.54%5,626,30018兆860億+8.94%19.182.41
01/1013,40513,90013,36513,850+3.82%4,578,20017兆4680億+5.73%18.522.33
01/0913,33013,43013,22513,340+1.29%3,119,50016兆8248億+2.17%17.842.25
01/0513,05013,17012,99513,170+0.57%2,166,10016兆6104億+1.05%17.612.22
01/0413,33013,34013,09513,095-2.35%3,947,90016兆5158億+0.58%17.512.2
2023
12/2913,40013,55013,30013,410+0.26%2,430,30016兆9131億+3.09%17.942.26
12/2813,25013,38013,25013,375+0.26%1,397,50016兆8689億+3%17.892.26
12/2713,22013,37013,21513,340+1.44%2,409,50016兆8248億+2.84%17.842.25
12/2613,14513,16013,06013,150+0.23%1,500,20016兆5851億+1.52%17.592.22
12/2513,11013,21013,08013,120+1.04%1,549,80016兆5473億+1.35%17.552.21
12/2213,07513,12512,98012,985-0.69%2,219,10016兆3770億+0.32%17.372.19
12/2112,98513,10512,97013,075-0.61%1,971,90016兆4906億+0.95%17.492.21
12/2013,13013,25013,08013,155+0.19%2,928,20016兆5915億+1.52%17.592.22
12/1912,97513,13012,87013,130+0.42%2,987,20016兆5599億+1.51%17.562.21
12/1813,18513,24012,95513,075-2.17%3,267,70016兆4906億+1.23%17.492.21
12/1513,14013,44513,13013,365+3.13%5,273,30016兆8563億+3.51%17.882.25
12/1412,90013,02012,76012,960-1.07%3,594,60016兆3455億+0.41%17.332.19
12/1313,02013,19013,02013,100+0.46%2,743,60016兆5221億+1.38%17.522.21
12/1213,10013,14513,00013,040+0.19%2,149,40016兆4464億+0.89%17.442.2
12/1112,89013,14012,88513,015+1.92%2,592,40016兆4149億+0.69%17.412.2
12/0812,74512,88512,71012,770-1.12%3,866,10016兆1059億-1.16%17.082.15
12/0713,10013,10012,81012,915-1.64%3,357,50016兆2888億-0.05%17.272.18
12/0612,66013,16012,66013,130+3.96%4,736,10016兆5599億+1.78%17.562.21
12/0512,62512,73012,52512,630+0.64%2,782,50015兆9293億-1.83%16.892.13
12/0412,60012,66512,43012,550-1.34%2,515,10015兆8265億-2.29%16.792.12
12/0112,82012,83012,69012,720-0.78%2,139,20016兆409億-0.87%17.012.15
11/3012,77012,83512,62012,820+0.67%3,934,60016兆1670億-0.05%17.152.16

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
2008年
3月期
7,190
5/23

5/22
3,910
3/18
25,341,100
2/1
--+12.72%
4/28
-17.34%
3/17
2009年
3月期
5,560
6/2
1,491
2/24
37,389,300
10/24
--+23.7%
4/10
-34.79%
10/27
2010年
3月期
3,645
3/23
2,050
4/1
18,959,000
1/13
--+14.77%
8/10
-12.82%
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+11.99%
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+15.44%
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+37.02%
1/28
-18.51%
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+28.25%
5/22
-14.09%
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
-10.67%
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+14.34%
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
-9.23%
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+22.89%
11/8
-5.88%
2/14
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+8.82%
9/28
-13.04%
12/25
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+11.72%
5/17
-18.95%
3/16
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+17.59%
2/5
-11.12%
5/7
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+10.42%
9/24
-15.4%
1/27
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+15.15%
11/11
-11.83%
9/30
最新12,770
2024/4/26
3,292,40016兆1059億-0.82%
12,875

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)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
39%(1.39倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
-31%(0.69倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/04/26 vs 2023/12/29
-5%(0.95倍)
過去安値
772円(2012/11/15)
1554%(16.54倍)
12,770円(4/26)