6902 デンソー

6902
2022/10/04
時価
5兆5471億円
PER 予
14.22倍
2010年以降
10.16-59.46倍
(2010-2022年)
PBR
1.24倍
2010年以降
0.64-1.81倍
(2010-2022年)
配当 予
2.56%
ROE 予
8.7%
ROA 予
5.07%
資料
Link
CSV,JSON

株価チャート

株価

10/5

前日 (10/4)
7,040
始値
7,186
高値
7,190
安値
7,091
終値 +1.14%
7,120
出来高 -29.36%
1,586,300

乖離率

株価(5日)
移動平均値
+2.79%
6,927
株価(25日)
移動平均値
-1.71%
7,244
出来高(5日)
移動平均値
-38.26%
2,569,180

2022/05/13~2022/10/05

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
2022
10/057,1867,1907,0917,120+1.14%1,586,3005兆6101億-1.71%14.381.25
10/047,0397,0666,9707,040+2.39%2,245,6005兆5471億-3.06%14.221.24
10/036,6046,8766,6006,876+4.4%2,876,4005兆4179億-5.68%13.891.21
09/306,8226,8716,5496,586-6.12%4,297,1005兆1894億-10.06%13.31.16
09/297,1477,1836,9377,015-0.55%1,840,5005兆5274億-4.8%14.171.23
09/287,0077,0946,9397,054-0.79%2,665,3005兆5581億-4.62%14.251.24
09/277,1187,1867,0827,110+0.87%1,702,6005兆6022億-4.32%14.361.25
09/267,1387,1506,9977,049-3.74%2,775,6005兆5542億-5.56%14.231.24
09/227,2767,3407,2167,323+0.58%1,750,4005兆7701億-2.31%14.791.29
09/217,3607,3607,2727,281-1.94%1,464,0005兆7370億-3.18%14.71.28
09/207,4357,5117,4077,425+1.71%1,410,0005兆8504億-1.53%14.991.3
09/167,3007,3217,2667,300-0.34%1,653,3005兆7519億-3.39%14.741.28
09/157,3507,3747,3197,325+0.03%835,3005兆7716億-3.29%14.791.29
09/147,3087,3457,2757,323-2.4%2,202,3005兆7701億-3.4%14.791.29
09/137,5507,5857,4897,503+1.87%1,771,6005兆9119億-1.13%15.151.32
09/127,4817,4817,3507,365-0.28%928,5005兆8032億-3.02%14.871.29
09/097,4417,4757,3857,386-0.74%1,548,9005兆8197億-2.87%14.921.3
09/087,3227,4417,3067,441+3.46%1,649,9005兆8630億-2.18%15.031.31
09/077,2007,2237,1637,192-0.22%1,296,2005兆6669億-5.42%14.521.26
09/067,2007,2637,1617,208+0.11%1,010,5005兆6795億-5.27%14.561.27
09/057,2337,2397,1617,200-2.07%1,744,3005兆6732億-5.56%14.541.26
09/027,3327,4017,3117,352+0.27%1,856,3005兆7929億-3.58%14.851.29
09/017,5007,5037,3077,332-4.17%2,609,8005兆7772億-3.98%14.811.29
08/317,5587,6657,5587,651+0.01%2,606,5006兆285億-0.04%15.451.34
08/307,6757,6967,5887,650+1.26%1,170,8006兆277億-0.09%15.451.34
08/297,5017,5657,4827,555-2.43%1,637,3005兆9529億-1.33%15.261.33
08/267,7107,7617,6947,743+0.61%1,019,8006兆1010億+1%15.641.36
08/257,7307,7497,6377,696-0.59%984,5006兆640億+0.38%15.541.35
08/247,6997,7917,6947,742+0.57%1,042,4006兆1002億+0.97%15.631.36
08/237,8017,8137,6677,698-2.99%1,714,1006兆656億+0.48%15.551.35
08/227,8007,9577,8007,935+0.1%1,342,0006兆2523億+3.74%16.021.39
08/197,9317,9587,9007,927+1.02%1,014,8006兆2460億+3.97%16.011.39
08/187,8407,8847,8107,847-1.05%967,0006兆1830億+3.26%15.851.38
08/177,8617,9357,8547,930+1.91%1,598,4006兆2484億+4.7%16.011.39
08/167,8007,8397,7407,781-0.46%978,0006兆1309億+3.01%15.711.37
08/157,7507,8347,7157,817+0.93%1,062,5006兆1593億+3.76%15.791.37
08/127,7097,7537,6877,745+3.16%2,143,1006兆1026億+3.23%15.641.36
08/107,5007,5467,4707,508-0.23%896,2005兆9158億+0.54%15.161.32
08/097,6447,6777,4917,525-1.18%982,2005兆9292億+1.03%15.21.32
08/087,6097,6787,5797,615-0.05%1,166,2006兆2億+2.53%15.381.34
08/057,4867,6817,4567,619+1.91%1,924,0006兆33億+2.93%15.391.34
08/047,4477,5127,3357,476+1.74%1,707,2005兆8906億+1.22%15.11.31
08/037,2517,3697,2357,348+0.25%1,377,5005兆7898億-0.43%14.841.29
08/027,4767,4787,2887,330-3.21%2,299,5005兆7756億-0.73%14.81.29
08/017,4167,6607,3527,573+4.69%3,840,7005兆9671億+2.55%15.291.33
07/297,6967,6967,2017,234-5.2%6,912,3005兆6999億-1.86%14.611.27
07/287,7987,8067,6027,631-1.78%2,060,5006兆128億+3.56%15.411.34
07/277,6607,7847,6477,769+0.56%1,363,8006兆1215億+5.63%15.691.36
07/267,7457,7677,6707,726+1.01%1,000,8006兆876億+5.3%15.61.36
07/257,6807,7777,6307,649-1.66%1,130,6006兆269億+4.57%15.451.34
07/227,7137,8347,7067,778+0.08%1,206,5006兆1286億+6.55%15.711.37
07/217,7327,7837,6767,772+0.7%1,327,7006兆1239億+6.57%15.691.37
07/207,7197,7347,6507,718+1.9%1,718,2006兆813億+5.94%15.591.36
07/197,4817,5837,4577,574+2.34%1,571,8005兆9678億+4.01%15.31.33
07/157,4427,4427,2817,401+1.2%1,470,2005兆8315億+1.55%14.951.3
07/147,2007,3337,1457,313+0.23%1,376,6005兆7622億-0.05%14.771.28
07/137,3617,4347,2727,296+0.9%1,318,7005兆7488億-0.73%14.731.28
07/127,4007,4177,2017,231-2.42%1,367,6005兆6976億-2.06%14.61.27
07/117,5007,5877,4077,410+1.79%1,965,3005兆8386億-0.07%14.961.3
07/087,2847,5207,2507,280+3.26%3,679,0005兆7362億-2.08%14.71.28
07/076,9447,0656,8667,050+2.52%1,638,3005兆5550億-5.52%14.241.24
07/066,9236,9616,8296,877-1.97%1,751,1005兆4186億-8.37%13.891.21
07/057,1237,1236,9937,015+0.21%1,208,6005兆5274億-7.14%14.171.23
07/047,0647,0996,9597,000+0.21%1,504,9005兆5156億-7.75%14.141.23
07/017,2207,2496,9556,985-3.09%1,912,8005兆5037億-8.37%14.111.23
06/307,3007,3357,1927,208-1.64%1,715,2005兆6795億-5.72%14.561.27
06/297,4157,4237,3067,328-1.68%2,228,8005兆7740億-4.32%14.81.29
06/287,3607,4577,3527,453+1.4%1,425,1005兆8725億-2.73%15.051.31
06/277,3477,3917,2727,350+1.84%1,276,9005兆7913億-4.1%14.841.29
06/247,0537,2317,0387,217+0.4%1,636,1005兆6865億-5.96%14.571.27
06/237,2697,3317,1657,188-1.47%1,359,4005兆6637億-6.47%14.521.26
06/227,4117,4597,2887,295-0.05%1,354,7005兆7480億-5.16%14.731.28
06/217,3037,3457,2117,299+1.38%1,476,0005兆7512億-5.22%14.741.28
06/207,3347,3567,1507,200-0.81%1,681,8005兆6732億-6.54%14.541.26
06/177,2407,3397,2097,259-4.71%3,185,2005兆7196億-5.87%14.661.28
06/167,6847,7957,6057,618+0.93%1,345,0006兆25億-1.3%15.381.34
06/157,6557,6707,5447,548-1.32%1,259,0005兆9474億-2.04%15.241.33
06/147,5707,6917,5387,649-1.12%1,755,0006兆269億-0.57%15.451.34
06/137,8317,8477,6807,736-4.86%2,099,9006兆955億+0.64%15.621.36
06/108,0408,3307,9708,131-0.05%2,884,4006兆4067億+5.86%16.421.43
06/098,0748,2298,0228,135+0.27%1,512,2006兆4099億+6.1%16.431.43
06/088,0708,1157,9528,113+1%1,342,3006兆3925億+6%16.381.43
06/078,0708,1058,0138,033+1.43%1,563,3006兆3295億+5.05%16.221.41
06/067,8847,9287,8437,920-0.36%1,047,1006兆2405億+3.99%15.991.39
06/038,1278,1507,8887,949-2.02%1,575,1006兆2633億+4.67%16.051.4
06/028,0688,1878,0388,113+0.1%1,674,2006兆3925億+7.12%16.381.43
06/017,9878,1207,9568,105+2.89%2,074,1006兆3862億+7.31%16.371.42
05/317,8577,9457,8337,877+0.08%4,207,6006兆2066億+4.51%15.911.38
05/307,7017,9077,6767,871+4.57%3,284,3006兆2019億+4.63%15.891.38
05/277,6907,6917,5107,527-0.44%1,562,0005兆9308億+0.32%15.21.32
05/267,5167,6097,4837,560+1.97%1,690,9005兆9568億+0.95%15.271.33
05/257,4507,4707,3487,414-1.07%1,498,9005兆8418億-0.84%14.971.3
05/247,6057,6667,4787,494-1.47%1,309,3005兆9048億+0.31%15.131.32
05/237,7107,7107,5577,606+1.45%1,615,1005兆9931億+2.01%15.361.34
05/207,4227,5257,4047,497+2.06%1,852,3005兆9072億+0.93%15.141.32
05/197,2777,3647,2207,346-2.22%2,044,8005兆7882億-0.89%14.831.29
05/187,4577,6207,4527,513+1.55%2,059,8005兆9198億+1.5%15.171.32
05/177,3887,4377,3527,398+0.14%1,435,3005兆8292億+0.09%14.941.3
05/167,5667,5907,3697,388-0.38%1,276,1005兆8213億0%14.921.3
05/137,3267,4747,2707,416+1.71%1,296,0005兆8433億+0.22%14.981.3

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
4,940
7/24
3,160
3/18
7,364,800
3/14
--+11.21%
5/7
-16.99%
3/17
2009年
3月期
4,170
6/6
1,250
12/5
12,916,800
7/31
--+27.94%
1/7
-31.53%
10/27
2010年
3月期
3,040
1/15
2,000
4/1
14,034,100
2/4
--+14.02%
8/3
-10.93%
2/8
2011年
3月期
3,195
2/17
2,246
8/26
6,529,900
12/10
2兆8246億1兆9856億+7.28%
12/2
-16.71%
3/15
2012年
3月期
2,999
6/30
2,001
11/25
6,617,100
5/12
2兆6513億1兆7690億+12.73%
2/20
-14.33%
8/22
2013年
3月期
4,210
3/8
2,242
6/4
7,473,800
3/8
3兆7219億1兆9820億+14.29%
2/6
-8.95%
10/3
2014年
3月期
5,799
1/20
3,690
4/2
5,045,800
5/23
5兆1267億3兆2622億+10.03%
7/2
-11.94%
3/20
2015年
3月期
5,995
12/8
4,223
5/21
5,417,900
10/31
5兆2999億3兆7334億+10.07%
11/14
-8.98%
5/12
2016年
3月期
6,548
5/28
3,879
2/12
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
5,323
3/14
3,317
7/6
9,806,100
10/28
4兆2268億2兆9324億+11.55%
7/21
-13.18%
6/24
2018年
3月期
7,218
1/24
4,551
4/17
5,369,900
7/28
5兆7315億3兆6138億+10.64%
11/8
-10.41%
2/14
2019年
3月期
6,036
9/28
4,303
3/29
5,826,000
5/31
4兆7929億3兆3905億+12.6%
4/19
-11.58%
12/25
2020年
3月期
5,225
4/19
3,021
3/19
5,126,600
3/13
4兆1170億2兆3803億+9.14%
9/12
-24.3%
3/18
2021年
3月期
7,765
3/19
3,226
4/3
5,965,500
11/30
6兆1183億2兆5419億+12.48%
12/7
-7.4%
8/3
2022年
3月期
10,185
1/6
6,584
3/8
8,978,600
8/20
8兆252億5兆1878億+11.65%
1/5
-19.23%
3/8
最新7,120
2022/10/5
1,586,3005兆6101億-1.71%
7,244

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)
2022/10/05 vs 2021/12/30
-25%(0.75倍)
過去安値
809円(1983/01/25)
781%(8.81倍)
7,120円(10/5)