6517 デンヨー

PER

2024/01/09

2023/08/10～2024/01/09

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
2024
01/09	2,345	2,388	2,340	2,356	+1.25%	22,000	538億5735万	+7.14%	9.73	0.69
01/05	2,386	2,403	2,321	2,327	-2.47%	46,300	531億9442万	+6.21%	9.61	0.68
01/04	2,470	2,470	2,355	2,386	+2.84%	60,700	545億4314万	+9.1%	9.85	0.69
2023
12/29	2,307	2,322	2,231	2,320	+0.96%	73,600	530億3441万	+6.62%	9.58	0.67
12/28	2,244	2,298	2,210	2,298	+2.13%	47,500	525億3149万	+6%	9.49	0.67
12/27	2,220	2,250	2,213	2,250	+1.4%	38,300	514億3423万	+4.07%	9.29	0.65
12/26	2,218	2,219	2,207	2,219	+0.14%	14,100	507億2558万	+2.83%	9.16	0.65
12/25	2,216	2,227	2,204	2,216	+0.27%	11,400	506億5700万	+2.64%	9.15	0.64
12/22	2,200	2,225	2,193	2,210	+0.41%	14,300	505億1984万	+2.27%	9.13	0.64
12/21	2,186	2,211	2,186	2,201	-0.86%	13,300	503億1411万	+1.76%	9.09	0.64
12/20	2,199	2,227	2,198	2,220	+1.19%	15,200	507億4844万	+2.54%	9.17	0.65
12/19	2,174	2,197	2,170	2,194	+1.15%	24,600	501億5409万	+1.29%	9.06	0.64
12/18	2,159	2,179	2,107	2,169	+0.46%	39,500	495億8260万	+0.09%	8.96	0.63
12/15	2,161	2,161	2,133	2,159	+2.27%	34,200	493億5400万	-0.42%	8.92	0.63
12/14	2,121	2,121	2,104	2,111	+0.48%	21,200	482億5674万	-2.76%	8.72	0.61
12/13	2,127	2,127	2,076	2,101	-0.57%	30,400	480億2814万	-3.4%	8.68	0.61
12/12	2,120	2,127	2,108	2,113	+0.05%	15,200	483億246万	-3.12%	8.73	0.61
12/11	2,113	2,115	2,064	2,112	+2.38%	27,100	482億7960万	-3.43%	8.72	0.61
12/08	2,145	2,149	2,052	2,063	-4.09%	37,200	471億5947万	-5.84%	8.52	0.6
12/07	2,157	2,165	2,148	2,151	-0.92%	18,200	491億7112万	-2%	8.88	0.63
12/06	2,149	2,184	2,148	2,171	+1.5%	49,600	496億2832万	-1.05%	8.97	0.63
12/05	2,150	2,167	2,124	2,139	-1.29%	32,000	488億9681万	-2.37%	8.83	0.62
12/04	2,134	2,181	2,134	2,167	+0.14%	18,800	495億3688万	-1.14%	8.95	0.63
12/01	2,167	2,183	2,154	2,164	+0.19%	28,500	494億6830万	-1.14%	8.94	0.63
11/30	2,157	2,173	2,138	2,160	+0.14%	20,200	493億7686万	-1.19%	8.92	0.63
11/29	2,200	2,207	2,151	2,157	-2.71%	15,400	493億828万	-1.19%	8.91	0.63
11/28	2,142	2,223	2,142	2,217	+5.02%	38,500	506億7986万	+1.65%	9.16	0.64
11/27	2,155	2,155	2,110	2,111	-0.8%	24,300	482億5674万	-3.03%	8.72	0.61
11/24	2,147	2,161	2,124	2,128	-0.88%	24,200	486億4535万	-2.25%	8.79	0.62
11/22	2,160	2,189	2,147	2,147	-0.6%	39,300	490億7969万	-1.38%	8.87	0.62
11/21	2,236	2,272	2,154	2,160	-3.79%	56,900	493億7686万	-0.74%	8.92	0.63
11/20	2,260	2,270	2,235	2,245	-0.75%	44,700	513億1993万	+3.22%	9.27	0.65
11/17	2,260	2,270	2,221	2,262	+0.58%	44,200	517億855万	+4.1%	9.34	0.66
11/16	2,210	2,269	2,210	2,249	-0.31%	32,300	514億1137万	+3.5%	9.29	0.65
11/15	2,237	2,266	2,237	2,256	+0.94%	43,400	515億7139万	+3.96%	9.32	0.66
11/14	2,225	2,244	2,217	2,235	+0.4%	34,100	510億9134万	+3.09%	9.23	0.65
11/13	2,203	2,236	2,172	2,226	+1.92%	55,300	508億8560万	+2.91%	9.19	0.65
11/10	2,199	2,206	2,135	2,184	-2.89%	63,800	499億2549万	+1.2%	9.02	0.64
11/09	2,218	2,277	2,210	2,249	+1.4%	45,900	514億1137万	+4.51%	9.29	0.65
11/08	2,250	2,263	2,201	2,218	-1.47%	47,200	507億272万	+3.4%	9.16	0.64
11/07	2,253	2,275	2,247	2,251	-0.44%	20,200	514億5709万	+5.09%	9.3	0.65
11/06	2,237	2,269	2,237	2,261	+2.68%	31,300	516億8569万	+5.8%	9.34	0.66
11/02	2,195	2,210	2,165	2,202	+1.43%	39,200	503億3697万	+3.28%	9.09	0.64
11/01	2,134	2,192	2,134	2,171	+2.26%	43,900	496億2832万	+1.92%	8.97	0.63
10/31	2,104	2,123	2,064	2,123	+0.9%	25,500	485億3105万	-0.33%	8.77	0.62
10/30	2,158	2,180	2,098	2,104	-2.5%	30,200	480億9672万	-1.27%	8.69	0.61
10/27	2,108	2,158	2,108	2,158	+3.9%	22,300	493億3114万	+1.22%	8.91	0.63
10/26	2,084	2,105	2,070	2,077	-1%	14,000	474億7951万	-2.53%	8.58	0.6
10/25	2,112	2,130	2,098	2,098	+0.19%	14,900	479億5956万	-1.69%	8.66	0.61
10/24	2,097	2,106	2,032	2,094	+0.14%	17,200	478億6812万	-2.01%	8.65	0.61
10/23	2,106	2,123	2,091	2,091	-1.23%	15,100	477億9954万	-2.34%	8.64	0.61
10/20	2,103	2,129	2,103	2,117	+0.33%	17,400	483億9390万	-1.21%	8.74	0.62
10/19	2,126	2,126	2,095	2,110	-1.45%	12,700	482億3388万	-1.54%	8.71	0.61
10/18	2,152	2,154	2,114	2,141	+0.75%	14,300	489億4253万	-0.14%	8.84	0.62
10/17	2,137	2,181	2,115	2,125	-0.42%	21,700	485億7677万	-0.84%	8.78	0.62
10/16	2,149	2,169	2,130	2,134	-2.07%	23,200	487億8251万	-0.37%	8.81	0.62
10/13	2,257	2,257	2,179	2,179	-4.09%	36,100	498億1119万	+1.77%	9	0.63
10/12	2,182	2,279	2,178	2,272	+4.12%	51,600	519億3714万	+6.17%	9.38	0.66
10/11	2,184	2,206	2,170	2,182	-0.86%	30,400	498億7977万	+2.25%	9.01	0.63
10/10	2,134	2,201	2,134	2,201	+3.87%	46,400	503億1411万	+3.28%	9.09	0.64
10/06	2,098	2,132	2,098	2,119	+1.68%	24,400	484億3961万	-0.33%	8.75	0.62
10/05	2,045	2,098	2,045	2,084	+2.46%	43,300	476億3953万	-1.93%	8.61	0.61
10/04	2,076	2,076	2,027	2,034	-2.73%	40,700	464億9654万	-4.19%	8.4	0.59
10/03	2,140	2,140	2,067	2,091	-2.29%	39,800	477億9954万	-1.6%	8.64	0.61
10/02	2,141	2,188	2,140	2,140	+0.56%	28,900	489億1967万	+0.85%	8.84	0.62
09/29	2,114	2,138	2,094	2,128	+0.66%	37,500	486億4535万	+0.57%	8.79	0.63
09/28	2,136	2,147	2,103	2,114	-2.13%	25,900	483億2532万	+0.14%	8.73	0.63
09/27	2,163	2,167	2,117	2,160	-0.87%	37,500	493億7686万	+2.61%	8.92	0.64
09/26	2,146	2,189	2,134	2,179	+1.63%	45,100	498億1119万	+3.86%	9	0.65
09/25	2,142	2,152	2,128	2,144	+0.56%	14,600	490億1111万	+2.63%	8.85	0.64
09/22	2,138	2,149	2,106	2,132	-0.23%	18,700	487億3679万	+2.4%	8.8	0.64
09/21	2,148	2,176	2,136	2,137	-0.51%	27,700	488億5109万	+2.94%	8.83	0.64
09/20	2,184	2,188	2,138	2,148	-1.47%	38,000	491億254万	+3.77%	8.87	0.64
09/19	2,173	2,180	2,147	2,180	+0.32%	20,200	498億3405万	+5.52%	9	0.65
09/15	2,160	2,184	2,154	2,173	+1.59%	29,100	496億7404万	+5.49%	8.97	0.65
09/14	2,137	2,147	2,126	2,139	+0.61%	19,000	488億9681万	+4.14%	8.83	0.64
09/13	2,131	2,157	2,122	2,126	-0.93%	33,100	485億9963万	+3.71%	8.78	0.63
09/12	2,105	2,146	2,105	2,146	+1.95%	16,600	490億5683万	+4.68%	8.86	0.64
09/11	2,108	2,134	2,086	2,105	+0.48%	15,900	481億1958万	+2.68%	8.69	0.63
09/08	2,100	2,150	2,079	2,095	-1.04%	49,400	478億9098万	+2.2%	8.65	0.62
09/07	2,143	2,163	2,116	2,117	-1.21%	31,000	483億9390万	+3.22%	8.74	0.63
09/06	2,140	2,166	2,130	2,143	+0.14%	34,300	489億8825万	+4.38%	8.85	0.64
09/05	2,104	2,147	2,092	2,140	+1.71%	36,000	489億1967万	+4.14%	8.84	0.64
09/04	2,077	2,108	2,072	2,104	+1.3%	24,000	480億9672万	+2.33%	8.69	0.63
09/01	2,077	2,085	2,070	2,077	0%	21,400	474億7951万	+0.92%	8.58	0.62
08/31	2,063	2,088	2,058	2,077	+0.92%	30,100	474億7951万	+0.83%	8.58	0.62
08/30	2,060	2,069	2,050	2,058	-0.1%	31,700	470億4518万	-0.19%	8.5	0.61
08/29	2,053	2,067	2,048	2,060	+1.28%	14,500	470億9089万	-0.19%	8.51	0.61
08/28	1,990	2,034	1,990	2,034	+2.68%	19,800	464億9654万	-1.55%	8.4	0.61
08/25	2,007	2,007	1,974	1,981	-1.3%	15,600	452億8498万	-4.21%	8.18	0.59
08/24	1,974	2,012	1,974	2,007	+1.67%	14,200	458億7933万	-3.14%	8.29	0.6
08/23	1,969	1,983	1,952	1,974	-0.45%	20,200	451億2496万	-4.91%	8.15	0.59
08/22	1,975	1,993	1,952	1,983	+2.37%	30,000	453億3070万	-4.62%	8.19	0.59
08/21	1,969	1,988	1,937	1,937	-1.92%	24,200	442億7916万	-6.88%	8	0.58
08/18	1,986	1,995	1,967	1,975	-0.55%	33,000	451億4782万	-5.18%	8.16	0.59
08/17	1,989	1,989	1,946	1,986	-0.15%	32,600	453億9928万	-4.7%	8.2	0.59
08/16	2,021	2,027	1,989	1,989	-2.98%	28,300	454億6786万	-4.56%	8.21	0.59
08/15	2,026	2,066	2,026	2,050	+0.99%	42,700	468億6230万	-1.68%	8.47	0.61
08/14	2,043	2,049	2,013	2,030	+0.45%	45,000	464億510万	-2.5%	8.38	0.61
08/10	2,017	2,039	1,941	2,021	-0.44%	51,700	461億9937万	-2.93%	8.35	0.6

6517 デンヨー

PER

2023/08/10～2024/01/09

株価＆PERの推移

開示資料

決算

株式

チャート