6902 デンソー

6902
2024/12/04
時価
6兆3604億円
PER 予
13.35倍
2010年以降
10.16-59.46倍
(2010-2024年)
PBR
1.16倍
2010年以降
0.64-1.81倍
(2010-2024年)
配当 予
2.93%
ROE 予
8.69%
ROA 予
5.37%
資料
Link
CSV,JSON

PER

2010年3月31日
33.53倍
2011年3月31日
17.06倍
2012年3月30日
27.37倍
2013年3月29日
19.38倍
2014年3月31日
14.22倍
2015年3月31日
16.93倍
2016年3月31日
14.73倍
2017年3月31日
15倍
2018年3月30日
14.18倍
2019年3月29日
13.22倍
2020年3月31日
39.74倍
2021年3月31日
45.53倍
2022年3月31日
22.93倍
2023年3月31日
17.89倍
2024年3月29日
27.46倍

2024/07/10~2024/12/04

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PERPBR
2024
12/042,1952,2032,1782,185-0.59%5,420,8006兆3604億-2.67%13.351.16
12/032,1802,2092,1722,198+1.38%7,188,5006兆3983億-2.01%13.431.17
12/022,1542,1732,1432,168+1.83%5,887,8006兆3110億-3.3%13.251.15
11/292,1502,1612,1082,129-1.75%7,721,9006兆7101億-4.91%13.011.13
11/282,1502,1722,1442,167+0.42%5,037,0006兆8299億-3.17%13.241.15
11/272,2312,2352,1512,158-3.57%6,659,0006兆8015億-3.53%13.191.15
11/262,2552,2692,2102,238-1.28%6,327,9007兆536億+0.22%13.671.19
11/252,2872,2972,2672,267-0.04%7,961,6007兆1450億+1.8%13.851.2
11/222,2982,3082,2682,268-0.83%5,040,1007兆1482億+2.16%13.861.2
11/212,2932,3042,2812,287-0.31%3,812,3007兆2081億+3.39%13.971.21
11/202,2862,3142,2802,294+0.22%4,962,5007兆2301億+4.08%14.021.22
11/192,2662,2942,2622,289+1.02%4,579,0007兆2144億+4.23%13.991.22
11/182,2792,2852,2602,266-1.86%5,762,4007兆1419億+3.47%13.851.2
11/152,3132,3332,3032,309+1.67%6,440,0007兆2774億+5.68%14.111.23
11/142,2652,2972,2652,271+0.49%6,142,1007兆1576億+4.32%13.881.21
11/132,3162,3352,2432,260-3.34%7,851,8007兆1230億+4.1%13.811.2
11/122,3432,3842,3312,338+0.56%8,053,9007兆3688億+7.84%14.291.24
11/112,3212,3382,3102,325+0.17%6,037,8007兆3278億+7.64%14.211.23
11/082,3832,3832,3082,321-1.36%10,402,4007兆3152億+7.8%14.181.23
11/072,3222,3652,3112,353+4.95%12,319,0007兆4161億+9.7%14.381.25
11/062,2232,2712,2132,242+1.17%8,910,8007兆662億+4.91%13.71.19
11/052,1662,2572,1652,216+2.78%9,645,0006兆9843億+3.94%13.541.18
11/012,2232,2452,1502,156-2.75%11,215,1006兆7952億+1.03%13.171.14
10/312,1822,3302,1232,217+0.68%27,494,1006兆9874億+3.79%13.551.18
10/302,1432,2022,1422,202+2.61%53,594,1006兆9402億+3.19%13.451.17
10/292,1402,1542,1282,146-0.23%5,041,1006兆7637億+0.7%13.111.14
10/282,0992,1612,0902,151+2.48%5,436,9006兆7794億+0.99%13.141.14
10/252,0972,1132,0902,099-0.62%4,024,2006兆6155億-1.32%12.821.11
10/242,1082,1212,0782,112-0.85%5,666,8006兆6565億-0.56%12.91.12
10/232,0842,1532,0832,130+2.6%6,980,3006兆7132億+0.47%13.011.13
10/222,0872,1102,0632,076-0.38%4,978,0006兆5430億-1.89%12.681.1
10/212,0992,1092,0762,084-0.14%3,879,6006兆5683億-1.42%12.731.11
10/182,1002,1032,0712,087+1.07%3,845,4006兆5777億-1.09%12.751.11
10/172,0942,1082,0592,065-0.77%6,034,4006兆5084億-1.99%12.621.1
10/162,0652,1092,0552,081-1.33%6,674,6006兆5588億-1.19%12.711.1
10/152,1612,1622,1072,109-1.03%6,820,8006兆6471億+0.14%12.891.12
10/112,1602,1602,1302,131-0.47%5,182,1006兆7164億+1.19%13.021.13
10/102,1462,1612,1372,141+0.9%4,850,2006兆7479億+1.71%13.081.14
10/092,1482,1492,1122,122+0.14%5,172,4006兆6880億+0.62%12.971.13
10/082,1412,1432,1112,119-2.8%6,210,5006兆6786億+0.24%12.951.12
10/072,1852,1882,1602,180+2.11%6,962,4006兆8708億+2.88%13.321.16
10/042,1652,1702,1272,135-0.84%5,627,9006兆7290億+0.61%13.041.13
10/032,1602,1872,1532,153+1.8%5,510,5006兆7857億+1.27%13.151.14
10/022,1102,1322,1052,115-1.49%7,064,2006兆6660億-0.66%12.921.12
10/012,1422,1592,1212,147+0.99%6,158,8006兆7668億+0.66%13.121.14
09/302,1252,1532,1122,126-5.72%8,857,8006兆7006億-0.51%12.991.23
09/272,2252,2582,2052,255+2.13%6,679,9007兆1072億+5.28%13.781.31
09/262,1882,2082,1702,208+1.66%6,511,1006兆9591億+3.03%13.491.28
09/252,1302,1832,1282,172+1.92%5,665,0006兆8456億+1.21%13.271.26
09/242,1652,1752,1312,131+0.52%5,631,4006兆7164億-0.88%13.021.23
09/202,1602,1632,1182,120+1.78%8,051,6006兆6817億-1.72%12.951.23
09/192,1002,1222,0832,083+2.86%8,082,4006兆5651億-3.7%12.731.21
09/182,0372,0462,0112,025+0.65%4,908,3006兆3823億-6.6%12.371.17
09/172,0252,0431,9772,012-0.54%7,200,2006兆3413億-7.49%12.291.16
09/132,0452,0502,0142,023-0.74%9,473,6006兆3760億-7.16%12.361.17
09/122,0322,0512,0082,038+3.66%7,866,1006兆4233億-6.6%12.451.18
09/111,9992,0041,9461,966-3.06%9,598,5006兆1963億-10.11%12.011.14
09/102,0452,0552,0262,028-0.69%5,632,9006兆3918億-7.57%12.391.17
09/092,0002,0441,9862,042-1.45%6,273,5006兆4359億-6.72%12.481.18
09/062,0852,0952,0622,072-1.43%5,200,6006兆5304億-5.69%12.661.2
09/052,0982,1262,0712,102-0.94%6,534,2006兆6250億-4.71%12.841.22
09/042,1572,1672,1132,122-4.59%6,636,1006兆6880億-4.54%12.971.23
09/032,2452,2572,2132,224-1.46%3,825,1007兆95億-0.36%13.591.29
09/022,2602,2772,2392,257+0.71%2,991,2007兆1135億+0.76%13.791.31
08/302,2392,2492,2212,241-0.13%5,112,6007兆631億-0.13%13.691.3
08/292,2312,2482,2212,244-0.22%2,981,7007兆725億-0.27%13.711.3
08/282,2202,2492,2132,249+1.4%3,145,8007兆883億-0.4%13.741.3
08/272,2102,2272,1852,218+0.41%3,196,9006兆9906億-2.16%13.551.28
08/262,2352,2402,2012,209-2.69%3,797,1006兆9622億-2.99%13.51.28
08/232,2702,2752,2392,270+0.89%3,733,3007兆1545億-0.83%13.871.31
08/222,2732,2792,2382,250-1.1%4,292,7007兆915億-2.13%13.751.3
08/212,2602,2842,2522,275-0.31%3,121,2007兆1702億-1.64%13.91.32
08/202,3032,3072,2632,282+0.97%4,223,8007兆1923億-1.81%13.941.32
08/192,3012,3282,2592,260-2.59%4,445,3007兆1230億-3.25%13.811.31
08/162,3262,3382,2942,320+2.84%4,959,5007兆3121億-1.23%14.181.34
08/152,2242,2632,2172,256+1.39%4,417,3007兆1104億-4.33%13.781.31
08/142,2162,2272,1882,225+1.69%4,996,5007兆127億-6.08%13.591.29
08/132,1382,1882,1362,188+3.75%5,900,8006兆8960億-8.11%13.371.27
08/092,1512,1602,0682,109-0.19%9,961,7006兆6471億-11.98%12.891.22
08/082,1162,1662,0952,113-2.27%8,679,7006兆6597億-12.54%12.911.22
08/072,1002,2232,0922,162+0.84%8,952,4006兆8141億-11.14%13.211.25
08/062,1532,1752,0572,144+13.8%14,281,1006兆7574億-12.42%13.11.24
08/052,0902,1091,8641,884-15.89%14,070,4005兆9379億-23.54%11.511.09
08/022,2162,2842,1792,240-3.28%10,553,1007兆599億-9.97%13.691.3
08/012,3502,3502,2912,316-7.88%11,950,7007兆2995億-7.29%14.151.34
07/312,3142,5172,2832,514+6.57%19,993,0007兆9235億+0.32%15.361.46
07/302,3592,4032,3292,359-1.87%8,507,8007兆4350億-5.79%14.411.37
07/292,4042,4302,3852,404+1.35%4,258,0007兆5768億-4.11%14.691.39
07/262,3952,4072,3712,372-0.79%4,399,7007兆4760億-5.42%14.491.37
07/252,4002,4162,3732,391-1.6%6,952,8007兆5359億-4.78%14.611.38
07/242,4642,4722,4242,430-2.21%5,875,1007兆6588億-3.23%14.851.41
07/232,4982,5042,4732,485+0.4%3,208,6007兆8321億-0.96%15.181.44
07/222,4852,4862,4482,475-1.43%3,842,2007兆8006億-1.12%15.121.43
07/192,5002,5162,4822,511-0.12%4,216,2007兆9141億+0.44%15.341.45
07/182,5022,5502,4952,514-2.78%5,002,9007兆9235億+0.68%15.361.46
07/172,5802,6002,5712,586+0.98%4,341,7008兆1505億+3.65%15.81.5
07/162,5852,5892,5552,561-0.81%4,787,0008兆717億+2.77%15.651.48
07/122,5782,6002,5602,582-0.46%7,337,8008兆1378億+3.78%15.781.49
07/112,5842,6002,5712,594+2.17%6,408,7008兆1757億+4.43%15.851.5
07/102,5002,5452,4952,539+0.75%6,534,6008兆23億+2.42%15.511.47

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
760
3,040
1/15
500
2,000
4/1
56,136,400
14,034,100
2/4
36.6124.081.430.94--33.53倍
3/31
2011年
3月期
799
3,195
2/17
562
2,246
8/26
26,119,600
6,529,900
12/10
19.7513.881.410.992兆8246億1兆9856億17.06倍
3/31
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
29.6919.811.290.862兆6513億1兆7690億27.37倍
3/30
2013年
3月期
1,053
4,210
3/8
561
2,242
6/4
29,895,200
7,473,800
3/8
20.4810.911.550.833兆7219億1兆9820億19.38倍
3/29
2014年
3月期
1,450
5,799
1/20
923
3,690
4/2
20,183,200
5,045,800
5/23
16.6610.61.651.055兆1267億3兆2622億14.22倍
3/31
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
18.513.031.441.015兆2999億3兆7334億16.93倍
3/31
2016年
3月期
1,637
6,548
5/28
970
3,879
2/12
21,955,600
5,488,900
9/9
21.3212.631.660.985兆7888億3兆4293億14.73倍
3/31
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
16.3110.161.260.794兆2260億2兆9324億15倍
3/31
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
17.5911.091.560.995兆7315億3兆6138億14.18倍
3/30
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
18.4913.181.30.934兆7929億3兆3905億13.22倍
3/29
2020年
3月期
1,306
5,225
4/19
755
3,021
3/19
20,506,400
5,126,600
3/13
59.4634.381.190.694兆1170億2兆3803億39.74倍
3/31
2021年
3月期
1,941
7,765
3/19
807
3,226
4/3
23,862,000
5,965,500
11/30
48.1119.991.550.646兆1183億2兆5419億45.53倍
3/31
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
29.7119.211.811.178兆252億5兆1878億22.93倍
3/31
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
20.0215.361.431.096兆5635億5兆341億17.89倍
3/31
2024年
3月期
2,982
3/22
1,800
7,198
4/6
73,606,000
12/20
28.4117.141.570.959兆3986億5兆6716億27.46倍
3/29
最新2,185
2024/12/4
5,420,80013.35
予想
1.16
実績
6兆3604億-