6902 デンソー

6902
2024/09/18
時価
6兆3823億円
PER 予
10.2倍
2010年以降
10.16-59.46倍
(2010-2024年)
PBR
1.08倍
2010年以降
0.64-1.81倍
(2010-2024年)
配当 予
3.16%
ROE 予
10.55%
ROA 予
6.36%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,012
始値
2,037
高値
2,046
安値
2,011
終値 +0.65%
2,025
出来高 -31.83%
4,908,300

乖離率

株価(5日)
移動平均値
+0.6%
2,013
株価(25日)
移動平均値
-6.6%
2,168
出来高(5日)
移動平均値
-37.15%
7,809,340

2024/04/24~2024/09/18

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
09/182,0372,0462,0112,025+0.65%4,908,3006兆3823億-6.6%11.231.08
09/172,0252,0431,9772,012-0.54%7,200,2006兆3413億-7.49%11.161.07
09/132,0452,0502,0142,023-0.74%9,473,6006兆3760億-7.16%11.221.07
09/122,0322,0512,0082,038+3.66%7,866,1006兆4233億-6.6%11.31.08
09/111,9992,0041,9461,966-3.06%9,598,5006兆1963億-10.11%10.91.04
09/102,0452,0552,0262,028-0.69%5,632,9006兆3918億-7.57%11.241.08
09/092,0002,0441,9862,042-1.45%6,273,5006兆4359億-6.72%11.321.09
09/062,0852,0952,0622,072-1.43%5,200,6006兆5304億-5.69%11.491.1
09/052,0982,1262,0712,102-0.94%6,534,2006兆6250億-4.71%11.651.12
09/042,1572,1672,1132,122-4.59%6,636,1006兆6880億-4.54%11.771.13
09/032,2452,2572,2132,224-1.46%3,825,1007兆95億-0.36%12.331.18
09/022,2602,2772,2392,257+0.71%2,991,2007兆1135億+0.76%12.511.2
08/302,2392,2492,2212,241-0.13%5,112,6007兆631億-0.13%12.431.19
08/292,2312,2482,2212,244-0.22%2,981,7007兆725億-0.27%12.441.19
08/282,2202,2492,2132,249+1.4%3,145,8007兆883億-0.4%12.471.2
08/272,2102,2272,1852,218+0.41%3,196,9006兆9906億-2.16%12.31.18
08/262,2352,2402,2012,209-2.69%3,797,1006兆9622億-2.99%12.251.17
08/232,2702,2752,2392,270+0.89%3,733,3007兆1545億-0.83%12.591.21
08/222,2732,2792,2382,250-1.1%4,292,7007兆915億-2.13%12.481.2
08/212,2602,2842,2522,275-0.31%3,121,2007兆1702億-1.64%12.611.21
08/202,3032,3072,2632,282+0.97%4,223,8007兆1923億-1.81%12.651.21
08/192,3012,3282,2592,260-2.59%4,445,3007兆1230億-3.25%12.531.2
08/162,3262,3382,2942,320+2.84%4,959,5007兆3121億-1.23%12.861.23
08/152,2242,2632,2172,256+1.39%4,417,3007兆1104億-4.33%12.511.2
08/142,2162,2272,1882,225+1.69%4,996,5007兆127億-6.08%12.341.18
08/132,1382,1882,1362,188+3.75%5,900,8006兆8960億-8.11%12.131.16
08/092,1512,1602,0682,109-0.19%9,961,7006兆6471億-11.98%11.691.12
08/082,1162,1662,0952,113-2.27%8,679,7006兆6597億-12.54%11.721.12
08/072,1002,2232,0922,162+0.84%8,952,4006兆8141億-11.14%11.991.15
08/062,1532,1752,0572,144+13.8%14,281,1006兆7574億-12.42%11.891.14
08/052,0902,1091,8641,884-15.89%14,070,4005兆9379億-23.54%10.451
08/022,2162,2842,1792,240-3.28%10,553,1007兆599億-9.97%12.421.19
08/012,3502,3502,2912,316-7.88%11,950,7007兆2995億-7.29%12.841.23
07/312,3142,5172,2832,514+6.57%19,993,0007兆9235億+0.32%13.941.34
07/302,3592,4032,3292,359-1.87%8,507,8007兆4350億-5.79%13.081.25
07/292,4042,4302,3852,404+1.35%4,258,0007兆5768億-4.11%13.331.28
07/262,3952,4072,3712,372-0.79%4,399,7007兆4760億-5.42%13.151.26
07/252,4002,4162,3732,391-1.6%6,952,8007兆5359億-4.78%13.261.27
07/242,4642,4722,4242,430-2.21%5,875,1007兆6588億-3.23%13.471.29
07/232,4982,5042,4732,485+0.4%3,208,6007兆8321億-0.96%13.781.32
07/222,4852,4862,4482,475-1.43%3,842,2007兆8006億-1.12%13.721.32
07/192,5002,5162,4822,511-0.12%4,216,2007兆9141億+0.44%13.921.33
07/182,5022,5502,4952,514-2.78%5,002,9007兆9235億+0.68%13.941.34
07/172,5802,6002,5712,586+0.98%4,341,7008兆1505億+3.65%14.341.37
07/162,5852,5892,5552,561-0.81%4,787,0008兆717億+2.77%14.21.36
07/122,5782,6002,5602,582-0.46%7,337,8008兆1378億+3.78%14.321.37
07/112,5842,6002,5712,594+2.17%6,408,7008兆1757億+4.43%14.381.38
07/102,5002,5452,4952,539+0.75%6,534,6008兆23億+2.42%14.081.35
07/092,5122,5342,4802,520-0.32%6,589,7007兆9424億+1.74%13.971.34
07/082,5422,5442,5092,528-1.29%5,315,4007兆9676億+2.02%14.021.34
07/052,5932,5952,5562,561-1.73%3,715,2008兆717億+3.31%14.21.36
07/042,5552,6102,5542,606+2.2%5,652,0008兆2135億+5.17%14.451.38
07/032,5262,5522,5002,550+0.43%5,335,4008兆370億+3.03%14.141.35
07/022,5302,5512,5062,539+0.47%5,417,4008兆23億+2.59%14.081.35
07/012,5332,5422,5152,527+1.16%5,412,6007兆9645億+2.1%14.011.34
06/282,5152,5192,4802,498-0.04%6,291,0007兆8731億+0.93%13.851.33
06/272,4832,5052,4782,499+0.04%5,183,4007兆8762億+0.89%13.861.33
06/262,5032,5142,4782,498+0.6%6,676,3007兆8731億+0.77%13.851.33
06/252,4512,4872,4452,483+2.06%5,682,1007兆8258億+0.04%13.771.32
06/242,4362,4412,4082,433+0.33%5,287,1007兆6682億-2.17%13.491.29
06/212,4492,4642,4012,425-0.12%12,774,9007兆6430億-2.77%13.451.29
06/202,4122,4322,4012,428+1.34%6,880,1007兆6525億-2.96%13.461.29
06/192,3772,4002,3612,396+0.55%5,667,4007兆5516億-4.54%13.281.27
06/182,3822,3872,3582,383+1.79%6,629,7007兆5106億-5.44%13.211.27
06/172,3792,3832,3112,341-2.74%8,892,0007兆3783億-7.36%12.981.24
06/142,4162,4362,3972,407-1.03%9,912,9007兆5863億-5.05%13.351.28
06/132,4602,4632,4252,432-1.54%5,844,0007兆6651億-4.36%13.481.29
06/122,4602,4732,4472,470-0.88%5,425,4007兆7848億-3.18%13.691.31
06/112,4972,5132,4802,492+0.69%4,752,7007兆8542億-2.58%13.821.32
06/102,4702,4782,4542,475+0.04%5,808,0007兆8006億-3.51%13.721.32
06/072,4632,4782,4552,474-0.36%4,656,0007兆7975億-3.85%13.721.31
06/062,4962,4982,4782,483+0.53%5,595,1007兆8258億-3.76%13.771.32
06/052,5102,5152,4642,470-3.14%5,744,3007兆7848億-4.56%13.691.31
06/042,5462,5732,5382,550-0.39%6,381,7008兆370億-1.92%14.141.35
06/032,5812,5972,5522,560+0.67%6,489,6008兆685億-1.88%14.191.36
05/312,5542,5652,5132,543+0.87%10,268,2008兆149億-2.98%14.11.35
05/302,5122,5252,4712,521-1.02%6,487,6007兆9456億-4.14%13.981.34
05/292,5252,5722,5212,547+0.59%5,291,3008兆275億-3.63%14.121.35
05/282,5072,5382,5072,532-0.28%3,814,5007兆9803億-4.6%14.041.35
05/272,5342,5432,5202,539+0.04%3,234,7008兆23億-4.84%14.081.35
05/242,5062,5492,4972,538-0.7%4,662,2007兆9992億-5.33%14.071.35
05/232,5642,5672,5322,556-0.27%5,126,3008兆559億-5.19%14.171.36
05/222,6112,6112,5602,563-1.65%5,571,7008兆780億-5.53%14.211.36
05/212,6552,6672,6062,606-0.23%4,941,5008兆2135億-4.51%14.451.38
05/202,6402,6592,6102,612-0.8%4,687,1008兆2324億-4.78%14.481.39
05/172,6112,6492,6012,633+0.08%4,848,8008兆2986億-4.43%14.61.4
05/162,6602,6642,6082,631-0.34%6,063,9008兆2923億-4.92%14.591.4
05/152,5852,6642,5822,640+3.17%9,383,4008兆3206億-4.93%14.641.4
05/142,5572,5802,5352,559+0.2%6,136,8008兆654億-8.08%14.191.36
05/132,5772,5872,5352,554-1.77%6,906,8008兆496億-8.62%14.161.36
05/102,6562,6672,5742,600-0.91%6,528,0008兆1946億-7.28%14.421.38
05/092,6552,6632,6212,624-0.72%5,381,3008兆2702億-6.69%14.551.39
05/082,6682,6712,6172,643-0.97%8,175,1008兆3301億-6.24%14.651.4
05/072,6992,7072,6532,669-0.48%7,166,8008兆4121億-5.62%14.81.42
05/022,6312,6972,6222,682+1.44%6,979,8008兆4530億-5.46%14.871.43
05/012,6772,6842,6222,644-1.78%8,473,9008兆3333億-7.16%14.661.4
04/302,7442,7562,6782,692-2.36%12,255,2008兆4845億-5.81%14.931.43
04/262,7802,9232,7062,757-1.08%18,381,0008兆6894億-3.84%15.291.46
04/252,8322,8422,7692,787-1.9%5,412,0008兆7840億-3.06%15.451.48
04/242,7832,8452,7552,841+2.08%7,285,0008兆9542億-1.39%15.751.51

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
1,235
4,940
7/24
790
3,160
3/18
29,459,200
7,364,800
3/14
--+11.2%
5/7
-17%
3/17
2009年
3月期
1,043
4,170
6/6
313
1,250
12/5
51,667,200
12,916,800
7/31
--+27.93%
1/7
-31.52%
10/27
2010年
3月期
760
3,040
1/15
500
2,000
4/1
56,136,400
14,034,100
2/4
--+14.03%
8/3
-10.93%
2/8
2011年
3月期
799
3,195
2/17
562
2,246
8/26
26,119,600
6,529,900
12/10
2兆8246億1兆9856億+7.28%
12/2
-16.7%
3/15
2012年
3月期
750
2,997
7/1

2,999
6/30
500
2,001
11/25
26,468,400
6,617,100
5/12
2兆6513億1兆7690億+12.74%
2/20
-14.32%
8/22
2013年
3月期
1,053
4,210
3/8
561
2,242
6/4
29,895,200
7,473,800
3/8
3兆7219億1兆9820億+14.27%
2/6
-8.96%
10/3
2014年
3月期
1,450
5,799
1/20
923
3,690
4/2
20,183,200
5,045,800
5/23
5兆1267億3兆2622億+10.04%
7/2
-11.94%
3/20
2015年
3月期
1,499
5,995
12/8
1,056
4,223
5/21
21,671,600
5,417,900
10/31
5兆2999億3兆7334億+10.07%
11/14
-8.99%
5/12
2016年
3月期
1,637
6,548
5/28
970
3,879
2/12
21,955,600
5,488,900
9/9
5兆7888億3兆4293億+8.66%
5/18
-20.38%
2/12
2017年
3月期
1,331
5,322
3/16

5,323
3/14
829
3,317
7/6
39,224,400
9,806,100
10/28
4兆2260億2兆9324億+11.54%
7/21
-13.18%
6/24
2018年
3月期
1,805
7,218
1/24
1,138
4,551
4/17
21,479,600
5,369,900
7/28
5兆7315億3兆6138億+10.65%
11/8
-10.41%
2/14
2019年
3月期
1,509
6,036
9/28
1,076
4,303
3/29
23,304,000
5,826,000
5/31
4兆7929億3兆3905億+12.6%
4/19
-11.57%
12/25
2020年
3月期
1,306
5,225
4/19
755
3,021
3/19
20,506,400
5,126,600
3/13
4兆1170億2兆3803億+9.14%
9/12
-24.31%
3/18
2021年
3月期
1,941
7,765
3/19
807
3,226
4/3
23,862,000
5,965,500
11/30
6兆1183億2兆5419億+12.49%
12/7
-7.4%
8/3
2022年
3月期
2,546
10,185
1/6
1,646
6,584
3/8
35,914,400
8,978,600
8/20
8兆252億5兆1878億+11.65%
1/5
-19.23%
3/8
2023年
3月期
2,083
8,330
6/10
1,597
6,389
1/4
28,362,000
7,090,500
10/28
6兆5635億5兆341億+9.4%
4/28
-10.06%
9/30
2024年
3月期
2,982
3/22
1,800
7,198
4/6
73,606,000
12/20
9兆3986億5兆6716億+11.49%
2/22

2/16
-10.35%
10/4
最新2,025
2024/9/18
4,908,3006兆3823億-6.6%
2,168

年間値上がり率

1984/12/28 vs 1983/12/28
-17%(0.83倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
22%(1.22倍)
1987/12/28 vs 1986/12/27
-7%(0.93倍)
1988/12/28 vs 1987/12/28
33%(1.33倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
2%(1.02倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
28%(1.28倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
45%(1.45倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
-11%(0.89倍)
1999/12/30 vs 1998/12/30
17%(1.17倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
12%(1.12倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
89%(1.89倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
87%(1.87倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
55%(1.55倍)
2022/12/30 vs 2021/12/30
-31%(0.69倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/09/18 vs 2023/12/29
-5%(0.95倍)
過去安値
202円(1983/01/25)
902%(10.02倍)
2,025円(9/18)