デンソー（6902）のPER（株価収益率）の推移
- 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
- 2025年3月31日
- 12.72倍
- 2026年3月31日
- 11.95倍
2026/03/05～2026/07/30
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/30 | 2,205 | 2,218 | 2,166 | 2,198 | -0.45% | 10,346,100 | 6兆3983億 | +11.46% | 14.43 | 1.08 |
| 07/29 | 2,120 | 2,210 | 2,099 | 2,208 | +6.15% | 16,382,000 | 6兆4274億 | +12.71% | 14.49 | 1.08 |
| 07/28 | 2,060 | 2,083 | 2,038 | 2,080 | +1.17% | 8,698,300 | 6兆548億 | +6.89% | 13.65 | 1.02 |
| 07/27 | 2,000 | 2,060 | 1,989 | 2,056 | +4% | 9,471,600 | 5兆9849億 | +6.03% | 13.49 | 1.01 |
| 07/24 | 1,972 | 1,981 | 1,964 | 1,977 | -0.8% | 5,223,600 | 5兆7550億 | +2.33% | 12.97 | 0.97 |
| 07/23 | 1,986 | 1,999 | 1,967 | 1,993 | +0.15% | 5,257,000 | 5兆8015億 | +3.21% | 13.08 | 0.98 |
| 07/22 | 1,993 | 2,003 | 1,980 | 1,990 | -0.15% | 5,778,100 | 5兆7928億 | +3.22% | 13.06 | 0.98 |
| 07/21 | 1,981 | 2,007 | 1,978 | 1,993 | +1.48% | 6,563,300 | 5兆8015億 | +3.59% | 13.08 | 0.98 |
| 07/17 | 1,971 | 1,984 | 1,951 | 1,964 | -0.61% | 6,893,300 | 5兆7171億 | +2.29% | 12.89 | 0.96 |
| 07/16 | 1,949 | 1,980 | 1,945 | 1,976 | +1.13% | 5,430,100 | 5兆7520億 | +3.13% | 12.97 | 0.97 |
| 07/15 | 1,957 | 1,963 | 1,939 | 1,954 | +0.62% | 5,965,800 | 5兆6880億 | +2.3% | 12.82 | 0.96 |
| 07/14 | 1,941 | 1,951 | 1,931 | 1,942 | +0.83% | 7,499,700 | 5兆6531億 | +1.84% | 12.75 | 0.95 |
| 07/13 | 1,937 | 1,946 | 1,917 | 1,926 | -0.41% | 5,393,400 | 5兆6065億 | +1% | 12.64 | 0.94 |
| 07/10 | 1,959 | 1,959 | 1,924 | 1,934 | +0.31% | 5,592,400 | 5兆6298億 | +1.47% | 12.69 | 0.95 |
| 07/09 | 1,925 | 1,937 | 1,917 | 1,928 | -0.87% | 5,283,300 | 5兆6123億 | +1.26% | 12.65 | 0.95 |
| 07/08 | 1,970 | 1,986 | 1,945 | 1,945 | -2.02% | 6,662,400 | 5兆6618億 | +2.21% | 12.76 | 0.95 |
| 07/07 | 2,016 | 2,018 | 1,972 | 1,985 | -0.35% | 8,806,000 | 5兆7782億 | +4.36% | 13.03 | 0.97 |
| 07/06 | 1,980 | 1,999 | 1,962 | 1,992 | +1.84% | 6,256,200 | 5兆7986億 | +4.95% | 13.07 | 0.98 |
| 07/03 | 1,969 | 1,982 | 1,941 | 1,956 | +1.19% | 6,387,800 | 5兆6938億 | +3.33% | 12.84 | 0.96 |
| 07/02 | 1,898 | 1,939 | 1,892 | 1,933 | +3.31% | 8,038,400 | 5兆6269億 | +2.22% | 12.69 | 0.95 |
| 07/01 | 1,878 | 1,888 | 1,845 | 1,871 | -0.27% | 9,162,700 | 5兆4464億 | -0.95% | 12.28 | 0.92 |
| 06/30 | 1,896 | 1,897 | 1,868 | 1,876 | -0.64% | 9,201,100 | 5兆4609億 | -0.74% | 12.31 | 0.99 |
| 06/29 | 1,892 | 1,894 | 1,861 | 1,888 | +0.69% | 16,027,300 | 5兆4959億 | -0.05% | 12.39 | 0.99 |
| 06/26 | 1,880 | 1,881 | 1,858 | 1,875 | +0.75% | 6,364,700 | 5兆4580億 | -0.64% | 12.31 | 0.99 |
| 06/25 | 1,890 | 1,890 | 1,854 | 1,861 | -0.48% | 5,827,600 | 5兆4173億 | -1.27% | 12.21 | 0.98 |
| 06/24 | 1,885 | 1,896 | 1,864 | 1,870 | -0.85% | 6,647,500 | 5兆4435億 | -0.8% | 12.27 | 0.98 |
| 06/23 | 1,888 | 1,902 | 1,882 | 1,886 | -0.32% | 8,471,500 | 5兆4901億 | +0.16% | 12.38 | 0.99 |
| 06/22 | 1,888 | 1,906 | 1,878 | 1,892 | -0.47% | 5,402,400 | 5兆5075億 | +0.53% | 12.42 | 1 |
| 06/19 | 1,930 | 1,933 | 1,887 | 1,901 | -1.76% | 14,131,300 | 5兆5337億 | +1.12% | 12.48 | 1 |
| 06/18 | 1,917 | 1,939 | 1,906 | 1,935 | +0.94% | 8,346,200 | 5兆6327億 | +2.82% | 12.7 | 1.02 |
| 06/17 | 1,920 | 1,923 | 1,901 | 1,917 | +1.21% | 7,011,600 | 5兆5803億 | +1.97% | 12.58 | 1.01 |
| 06/16 | 1,887 | 1,902 | 1,883 | 1,894 | -0.68% | 4,906,500 | 5兆5133億 | +0.74% | 12.43 | 1 |
| 06/15 | 1,886 | 1,923 | 1,877 | 1,907 | +2.86% | 8,140,000 | 5兆5512億 | +1.49% | 12.52 | 1 |
| 06/12 | 1,851 | 1,864 | 1,841 | 1,854 | +1.04% | 9,110,900 | 5兆3969億 | -1.28% | 12.17 | 0.98 |
| 06/11 | 1,824 | 1,842 | 1,813 | 1,835 | -2.55% | 11,073,000 | 5兆3416億 | -2.45% | 12.04 | 0.97 |
| 06/10 | 1,920 | 1,925 | 1,865 | 1,883 | -2.18% | 7,457,200 | 5兆4813億 | -0.05% | 12.36 | 0.99 |
| 06/09 | 1,943 | 1,953 | 1,919 | 1,925 | +1.1% | 8,520,200 | 5兆6036億 | +2.18% | 12.63 | 1.01 |
| 06/08 | 1,880 | 1,931 | 1,872 | 1,904 | +0.9% | 9,215,000 | 5兆5425億 | +1.12% | 12.5 | 1 |
| 06/05 | 1,907 | 1,915 | 1,870 | 1,887 | -1.05% | 10,318,600 | 5兆4930億 | +0.37% | 12.38 | 0.99 |
| 06/04 | 1,905 | 1,941 | 1,902 | 1,907 | -0.99% | 6,624,500 | 5兆5512億 | +1.44% | 12.52 | 1 |
| 06/03 | 1,875 | 1,943 | 1,862 | 1,926 | +3.1% | 8,136,900 | 5兆6065億 | +2.5% | 12.64 | 1.01 |
| 06/02 | 1,853 | 1,873 | 1,825 | 1,868 | -0.05% | 7,086,000 | 5兆4377億 | -0.48% | 12.26 | 0.98 |
| 06/01 | 1,910 | 1,911 | 1,857 | 1,869 | -2.04% | 6,781,500 | 5兆4406億 | -0.59% | 12.27 | 0.98 |
| 05/29 | 1,870 | 1,928 | 1,868 | 1,908 | +1.17% | 15,164,500 | 5兆5541億 | +1.33% | 12.52 | 1 |
| 05/28 | 1,889 | 1,905 | 1,872 | 1,886 | -0.16% | 6,752,200 | 5兆4901億 | +0.05% | 12.38 | 0.99 |
| 05/27 | 1,860 | 1,894 | 1,852 | 1,889 | +2.05% | 8,515,000 | 5兆4988億 | +0.11% | 12.4 | 0.99 |
| 05/26 | 1,841 | 1,851 | 1,831 | 1,851 | +0.76% | 5,708,400 | 5兆3882億 | -1.96% | 12.15 | 0.97 |
| 05/25 | 1,850 | 1,866 | 1,817 | 1,837 | +0.11% | 8,828,900 | 5兆3474億 | -2.8% | 12.06 | 0.97 |
| 05/22 | 1,850 | 1,851 | 1,834 | 1,835 | -0.81% | 7,670,100 | 5兆3416億 | -3.12% | 12.04 | 0.97 |
| 05/21 | 1,860 | 1,869 | 1,844 | 1,850 | +0.76% | 5,200,800 | 5兆3853億 | -2.48% | 12.14 | 0.97 |
| 05/20 | 1,865 | 1,873 | 1,815 | 1,836 | -1.29% | 6,774,500 | 5兆3445億 | -3.37% | 12.05 | 0.97 |
| 05/19 | 1,866 | 1,870 | 1,836 | 1,860 | +1.14% | 6,452,700 | 5兆4144億 | -2.36% | 12.21 | 0.98 |
| 05/18 | 1,900 | 1,908 | 1,839 | 1,839 | -5.4% | 8,048,500 | 5兆3532億 | -3.67% | 12.07 | 0.97 |
| 05/15 | 1,886 | 1,959 | 1,885 | 1,944 | +3.18% | 9,868,300 | 5兆6589億 | +1.67% | 12.76 | 1.02 |
| 05/14 | 1,850 | 1,910 | 1,850 | 1,884 | -1.72% | 9,570,500 | 5兆4842億 | -1.36% | 12.36 | 0.99 |
| 05/13 | 1,872 | 1,928 | 1,872 | 1,917 | +2.08% | 6,720,900 | 5兆5803億 | +0.26% | 12.58 | 1.01 |
| 05/12 | 1,871 | 1,896 | 1,867 | 1,878 | -0.05% | 6,711,000 | 5兆4668億 | -1.83% | 12.33 | 0.99 |
| 05/11 | 1,888 | 1,914 | 1,873 | 1,879 | -2.08% | 7,043,400 | 5兆4697億 | -1.93% | 12.33 | 0.99 |
| 05/08 | 1,945 | 1,949 | 1,913 | 1,919 | +0.21% | 9,299,300 | 5兆5861億 | +0.05% | 12.59 | 1.01 |
| 05/07 | 1,895 | 1,927 | 1,848 | 1,915 | +1% | 12,597,500 | 5兆5745億 | -0.1% | 12.57 | 1.01 |
| 05/01 | 1,850 | 1,904 | 1,850 | 1,896 | +0.69% | 7,821,900 | 5兆5192億 | -1.2% | 12.44 | 1 |
| 04/30 | 1,843 | 1,900 | 1,827 | 1,883 | +1.95% | 18,844,900 | 5兆4813億 | -1.98% | 12.36 | 0.99 |
| 04/28 | 1,914 | 1,945 | 1,801 | 1,847 | -1.96% | 25,897,700 | 5兆3765億 | -3.9% | 12.12 | 0.97 |
| 04/27 | 1,896 | 1,942 | 1,874 | 1,884 | +0.86% | 11,689,500 | 5兆4842億 | -2.13% | 12.36 | 0.99 |
| 04/24 | 1,890 | 1,900 | 1,864 | 1,868 | -1.37% | 5,990,900 | 5兆4377億 | -2.91% | 12.26 | 0.98 |
| 04/23 | 1,917 | 1,924 | 1,885 | 1,894 | -1.66% | 6,515,500 | 5兆5133億 | -1.66% | 12.43 | 1 |
| 04/22 | 1,933 | 1,941 | 1,918 | 1,926 | -0.93% | 4,384,100 | 5兆6065億 | -0.16% | 12.64 | 1.01 |
| 04/21 | 1,970 | 1,972 | 1,936 | 1,944 | -0.97% | 5,127,700 | 5兆6589億 | +0.78% | 12.76 | 1.02 |
| 04/20 | 1,953 | 1,963 | 1,942 | 1,963 | +1.92% | 6,926,600 | 5兆7142億 | +1.76% | 12.88 | 1.03 |
| 04/17 | 1,931 | 1,943 | 1,922 | 1,926 | +0.42% | 6,138,500 | 5兆6065億 | -0.1% | 12.64 | 1.01 |
| 04/16 | 1,924 | 1,950 | 1,918 | 1,918 | +0.16% | 9,172,600 | 5兆5832億 | -0.67% | 12.59 | 1.01 |
| 04/15 | 1,938 | 1,988 | 1,915 | 1,915 | -0.62% | 9,168,200 | 5兆5745億 | -1.03% | 12.57 | 1.01 |
| 04/14 | 1,930 | 1,941 | 1,919 | 1,927 | +0.52% | 5,753,500 | 5兆6094億 | -0.62% | 12.65 | 1.01 |
| 04/13 | 1,911 | 1,933 | 1,909 | 1,917 | -0.83% | 5,465,000 | 5兆5803億 | -1.29% | 12.58 | 1.01 |
| 04/10 | 1,952 | 1,966 | 1,933 | 1,933 | -0.97% | 6,071,300 | 5兆6269億 | -0.67% | 12.69 | 1.02 |
| 04/09 | 1,987 | 1,987 | 1,950 | 1,952 | -0.46% | 6,679,900 | 5兆6822億 | -0.05% | 12.81 | 1.03 |
| 04/08 | 1,974 | 1,979 | 1,949 | 1,961 | +2.78% | 10,131,700 | 5兆7084億 | +0.1% | 12.87 | 1.03 |
| 04/07 | 1,912 | 1,918 | 1,894 | 1,908 | 0% | 5,065,100 | 5兆5541億 | -2.95% | 12.52 | 1 |
| 04/06 | 1,923 | 1,943 | 1,908 | 1,908 | -0.78% | 3,930,600 | 5兆5541億 | -3.59% | 12.52 | 1 |
| 04/03 | 1,912 | 1,942 | 1,911 | 1,923 | -0.36% | 4,277,700 | 5兆5978億 | -3.46% | 12.62 | 1.01 |
| 04/02 | 1,977 | 1,987 | 1,930 | 1,930 | -1.23% | 7,040,500 | 5兆6181億 | -3.74% | 12.67 | 1.02 |
| 04/01 | 1,985 | 1,985 | 1,921 | 1,954 | +0.31% | 10,403,600 | 5兆6880億 | -3.08% | 12.82 | 1.03 |
| 03/31 | 1,895 | 1,979 | 1,876 | 1,948 | +3.01% | 14,392,900 | 5兆6705億 | -3.9% | 11.82 | 0.95 |
| 03/30 | 1,862 | 1,896 | 1,849 | 1,891 | -3.22% | 8,531,100 | 5兆5046億 | -7.21% | 11.47 | 0.93 |
| 03/27 | 1,942 | 1,969 | 1,929 | 1,954 | +0.46% | 7,382,700 | 5兆6880億 | -4.87% | 11.85 | 0.96 |
| 03/26 | 1,952 | 1,953 | 1,923 | 1,945 | +1.2% | 5,534,100 | 5兆6618億 | -5.95% | 11.8 | 0.95 |
| 03/25 | 1,955 | 1,955 | 1,913 | 1,922 | +0.73% | 6,414,000 | 5兆5949億 | -7.6% | 11.66 | 0.94 |
| 03/24 | 1,904 | 1,914 | 1,878 | 1,908 | +2.36% | 5,754,000 | 5兆5541億 | -8.8% | 11.57 | 0.94 |
| 03/23 | 1,850 | 1,870 | 1,822 | 1,864 | -2.71% | 10,721,100 | 5兆4260億 | -11.45% | 11.31 | 0.91 |
| 03/19 | 1,936 | 1,940 | 1,909 | 1,916 | -2.49% | 11,672,500 | 5兆5774億 | -9.49% | 11.62 | 0.94 |
| 03/18 | 1,950 | 1,985 | 1,949 | 1,965 | +1.03% | 7,089,000 | 5兆7200億 | -7.57% | 11.92 | 0.96 |
| 03/17 | 1,957 | 1,964 | 1,943 | 1,945 | +0.57% | 5,143,200 | 5兆6618億 | -8.81% | 11.8 | 0.95 |
| 03/16 | 1,935 | 1,948 | 1,922 | 1,934 | -0.21% | 6,565,800 | 5兆6298億 | -9.67% | 11.73 | 0.95 |
| 03/13 | 1,953 | 1,988 | 1,936 | 1,938 | -3.25% | 13,667,100 | 5兆6414億 | -9.78% | 11.76 | 0.95 |
| 03/12 | 2,035 | 2,037 | 1,987 | 2,003 | -1.09% | 6,564,500 | 5兆8306億 | -6.92% | 12.15 | 0.98 |
| 03/11 | 2,040 | 2,053 | 2,025 | 2,025 | +0.9% | 5,744,100 | 5兆8947億 | -6.03% | 12.28 | 0.99 |
| 03/10 | 2,003 | 2,015 | 1,982 | 2,007 | +0.65% | 9,178,800 | 5兆8423億 | -7.08% | 12.18 | 0.98 |
| 03/09 | 1,964 | 2,007 | 1,947 | 1,994 | -1.97% | 12,084,400 | 5兆8044億 | -7.9% | 12.1 | 0.98 |
| 03/06 | 2,104 | 2,111 | 1,986 | 2,034 | -3.37% | 15,162,800 | 5兆9209億 | -6.27% | 12.34 | 1 |
| 03/05 | 2,156 | 2,156 | 2,101 | 2,105 | +0.86% | 7,415,400 | 6兆1276億 | -3.13% | 12.77 | 1.03 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 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 | 36.61 | 24.08 | 1.43 | 0.94 | - | - | 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 | 19.75 | 13.88 | 1.41 | 0.99 | 2兆8246億 | 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 | 29.69 | 19.81 | 1.29 | 0.86 | 2兆6513億 | 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 | 20.48 | 10.91 | 1.55 | 0.83 | 3兆7219億 | 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 | 16.66 | 10.6 | 1.65 | 1.05 | 5兆1267億 | 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 | 18.5 | 13.03 | 1.44 | 1.01 | 5兆2999億 | 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 | 21.32 | 12.63 | 1.66 | 0.98 | 5兆7888億 | 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 | 16.31 | 10.16 | 1.26 | 0.79 | 4兆2260億 | 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 | 17.59 | 11.09 | 1.56 | 0.99 | 5兆7315億 | 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 | 18.49 | 13.18 | 1.3 | 0.93 | 4兆7929億 | 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 | 59.46 | 34.38 | 1.19 | 0.69 | 4兆1170億 | 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 | 48.11 | 19.99 | 1.55 | 0.64 | 6兆1183億 | 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 | 29.71 | 19.21 | 1.81 | 1.17 | 8兆252億 | 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 | 20.02 | 15.36 | 1.43 | 1.09 | 6兆5635億 | 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 | 28.41 | 17.14 | 1.57 | 0.95 | 9兆3986億 | 5兆6716億 | 27.46倍 3/29 |
| 2025年 3月期 | 2,994 4/12 | 1,820 3/31 | 53,594,100 10/30 | 20.65 | 12.55 | 1.69 | 1.03 | 9兆4364億 | 5兆2979億 | 12.72倍 3/31 |
| 2026年 3月期 | 2,373 10/31 | 1,569 4/7 | 23,961,900 4/25 | 14.56 | 9.63 | 1.16 | 0.77 | 6兆9077億 | 4兆5673億 | 11.95倍 3/31 |
| 最新 | 2,198 2026/7/30 | 10,346,100 | 14.43 予想 | 1.08 実績 | 6兆3983億 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
