6869 シスメックス

6869
2024/05/17
時価
1兆7301億円
PER 予
31.16倍
2010年以降
14.52-87.15倍
(2010-2024年)
PBR
3.97倍
2010年以降
1.6-9.83倍
(2010-2024年)
配当 予
1.09%
ROE 予
12.73%
ROA 予
8.89%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,696
始値
2,734
高値
2,774
安値
2,711
終値 +1.97%
2,749
出来高 +9.81%
1,641,300

乖離率

株価(5日)
移動平均値
+2.46%
2,683
株価(25日)
移動平均値
+7.51%
2,557
出来高(5日)
移動平均値
-5.38%
1,734,700

2023/12/18~2024/05/17

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
05/172,7342,7742,7112,749+1.97%1,641,3001兆7301億+7.51%31.163.97
05/162,6972,7032,6482,696+0.07%1,494,7001兆6967億+5.89%30.563.89
05/152,8002,8002,6912,694+1.47%1,644,0001兆6955億+6.1%30.543.89
05/142,6442,6952,6442,655+1.22%1,684,6001兆6709億+4.86%30.13.83
05/132,6042,6442,5612,623+0.54%2,208,9001兆6508億+3.8%29.743.79
05/102,6542,6582,5762,609-3.51%3,953,6001兆6420億+3.33%29.583.77
05/092,6382,7662,6372,704+1.81%2,593,8001兆7018億+7.09%30.653.9
05/082,6502,7122,6352,656+0.19%1,525,4001兆6716億+5.19%30.113.83
05/072,6762,6802,6412,651-0.38%1,502,3001兆6684億+4.99%30.053.83
05/022,6332,6692,6252,661+0.72%1,626,6001兆6747億+5.34%30.173.84
05/012,5652,6622,5572,642+4.26%2,354,0001兆6627億+4.43%29.953.81
04/302,5122,5382,4992,534+1.85%1,803,1001兆5948億+0.12%28.733.66
04/262,4552,5072,4482,4880%1,103,3001兆5658億-1.97%28.23.59
04/252,5042,5072,4792,488-1.54%1,167,1001兆5658億-2.43%28.23.59
04/242,4802,5452,4742,527+1.57%1,112,6001兆5904億-1.4%28.653.65
04/232,4802,4982,4572,488+1.51%1,486,2001兆5658億-3.34%28.23.59
04/222,3722,4522,3222,451+5.56%2,041,0001兆5423億-5.22%27.793.54
04/192,4422,4472,3052,322-5.26%2,440,4001兆4611億-10.52%26.323.35
04/182,4312,4842,4182,451+0.45%1,118,3001兆5423億-6.02%27.793.54
04/172,4752,4752,4322,440-1.17%1,577,9001兆5354億-6.76%27.663.52
04/162,4392,4842,4072,469+0.86%1,782,7001兆5536億-6.01%27.993.56
04/152,4802,4942,4392,448-2.08%1,310,2001兆5404億-7.13%27.753.53
04/122,5002,5482,4932,500-0.16%1,384,1001兆5731億-5.59%28.343.61
04/112,4452,5202,4352,504+1.01%1,597,5001兆5757億-5.79%28.393.61
04/102,4812,5182,4752,479-0.08%2,108,1001兆5599億-7.12%28.13.58
04/092,5252,5262,4732,481-1.12%1,556,1005204億605万-7.43%28.133.58
04/082,5362,5382,4782,509+0.04%1,442,4001兆5788億-6.76%28.443.62
04/052,5242,5272,4892,508-1.72%1,513,1001兆5782億-7.21%28.433.62
04/042,5712,6072,5312,552-0.7%1,529,3001兆6059億-6%28.933.68
04/032,5782,5852,5412,570-1.38%1,296,3001兆6172億-5.65%29.133.71
04/022,6892,6962,5962,606-3.09%1,665,6001兆6398億-4.58%29.543.76
04/012,6952,7232,6612,689+1.01%1,246,8001兆6921億-1.68%30.483.88
04/01株式分割 1→3
03/292,6852,6852,6372,662-0.97%1,341,4001兆6751億-2.67%33.433.84
03/282,7232,7412,6762,688-2.1%1,118,5005兆744億-1.65%101.9111.71
03/272,6892,7502,6742,746+2.68%1,621,5001兆7277億+0.5%34.483.96
03/262,6802,6932,6532,674-1.33%1,615,5001兆6826億-2.12%33.583.86
03/252,7972,7972,7102,710-3.09%1,206,0001兆7053億-0.84%34.033.91
03/222,8232,8262,7782,796-0.38%966,3001兆7596億+2.28%35.124.03
03/212,8122,8302,7882,807+0.19%1,513,8001兆7663億+2.75%35.254.05
03/192,7992,8212,7792,802+0.21%1,383,3001兆7630億+2.7%35.194.04
03/182,6942,8142,6892,796+4.51%1,581,6001兆7592億+2.82%35.114.03
03/152,6292,6922,6282,675+1.05%1,966,5001兆6832億-1.33%33.593.86
03/142,6272,6632,5982,647-0.54%1,485,6001兆6658億-2.13%33.253.82
03/132,6952,7222,6532,662-1.46%1,698,9001兆6749億-1.49%33.433.84
03/122,6772,7102,6312,701+0.04%1,358,7001兆6996億+0.07%33.923.9
03/112,6872,7032,6572,700-1.36%1,867,5001兆6990億+0.07%33.913.9
03/082,7072,7482,6852,737-0.73%2,298,0001兆7225億+1.57%34.383.95
03/072,8082,8282,7532,757-0.82%1,613,1001兆7351億+2.39%34.633.98
03/062,7052,7802,7032,780+1.1%1,395,9001兆7493億+3.46%34.914.01
03/052,7762,7922,7432,750-0.36%1,096,2001兆7302億+2.48%34.533.97
03/042,8072,8182,7532,760-1.53%2,041,2001兆7365億+3.05%34.663.98
03/012,8042,8162,7732,803-0.14%1,259,4001兆7636億+4.81%35.24.04
02/292,7812,8202,7702,807+1.26%3,116,4001兆7661億+5.16%35.254.05
02/282,7282,7752,7092,772+0.98%1,650,9001兆7441億+3.85%34.814
02/272,7122,7482,7092,745+1.27%1,248,3001兆7271億+2.8%34.473.96
02/262,6932,7572,6912,710+1.04%1,755,9001兆7055億+1.47%34.043.91
02/222,6432,6952,6282,682+1.99%1,671,3001兆6879億+0.42%33.693.87
02/212,6322,6512,5952,630-1.24%1,960,8001兆6549億-1.54%33.033.79
02/202,7072,7112,6502,663-2.22%1,888,8001兆6757億-0.6%33.443.84
02/192,6952,7312,6692,723+0.39%1,331,7001兆7136億+1.43%34.23.93
02/162,7502,7602,6842,713-0.71%2,415,0001兆7069億+0.84%34.073.91
02/152,7542,7632,6672,732-0.35%1,750,5001兆7191億+1.41%34.313.94
02/142,6242,7542,6122,742+1.11%3,314,1001兆7252億+1.66%34.433.96
02/132,6602,7242,6362,712+5.48%4,396,2001兆7063億+0.62%34.053.91
02/092,5542,5972,5542,571-0.86%1,488,9001兆6176億-4.44%32.283.71
02/082,5932,6042,5252,593+2.18%2,554,2001兆6316億-3.68%32.563.74
02/072,5532,5612,5052,538-1.14%1,844,4001兆5968億-5.77%31.873.66
02/062,5962,6172,5552,567-1.09%1,702,8001兆6153億-4.75%32.243.7
02/052,6742,6782,5942,595-2.69%1,861,2001兆6331億-3.81%32.593.74
02/022,6662,6792,6552,667+1.16%960,0001兆6782億-1.15%33.493.85
02/012,6412,6582,6022,636-1.24%1,286,4001兆6589億-2.18%33.113.8
01/312,6162,6742,6042,669+1.62%1,442,7001兆6797億-0.88%33.523.85
01/302,6812,6902,6192,627-1.29%1,317,3001兆6528億-2.32%32.993.79
01/292,6862,6892,6472,661+0.9%1,173,0001兆6744億-1.04%33.423.84
01/262,6332,6502,6072,637-0.68%1,506,0001兆6595億-1.85%33.123.81
01/252,6932,7082,6402,655-1.1%1,660,8001兆6708億-1.1%33.353.83
01/242,7992,8022,6772,685-4.07%2,912,7001兆6895億+0.04%33.723.87
01/232,7872,8272,7822,799+0.44%1,490,1001兆7612億+4.48%35.154.04
01/222,7762,8152,7552,787+0.64%1,850,4001兆7535億+4.29%354.02
01/192,7792,7852,7542,769+1.89%1,590,9001兆7424億+3.86%34.774
01/182,6982,7362,6962,718+0.78%1,328,1001兆7101億+2.09%34.133.92
01/172,7832,8002,6922,697-4.04%2,050,5001兆6969億+1.42%33.873.89
01/162,8312,8562,8102,810-0.73%1,067,1001兆7684億+5.73%35.294.05
01/152,8502,8502,7782,831-0.2%1,256,7001兆7814億+6.67%35.554.08
01/122,8332,8532,8102,837+0.98%1,245,0001兆7850億+7.17%35.624.09
01/112,8282,8552,8002,809+0.12%1,280,4001兆7675億+6.32%35.284.05
01/102,7342,8192,7302,806+3.86%2,021,7001兆7654億+6.4%35.234.05
01/092,6302,7372,6292,701+3.99%1,916,1001兆6998億+2.56%33.923.9
01/052,6162,6272,5782,598+0.05%1,097,7001兆6346億-1.38%32.623.75
01/042,6002,6012,5562,596-0.88%1,448,1001兆6337億-1.58%32.613.75
2023
12/292,6112,6302,5982,619+0.33%826,5001兆6482億-0.86%33.134.05
12/282,6002,6172,5932,611-0.66%592,8001兆6427億-1.34%33.024.04
12/272,5972,6402,5952,628+1.35%984,3001兆6536億-0.76%33.244.06
12/262,5872,6022,5802,593+0.23%618,9001兆6316億-2.04%32.84.01
12/252,6072,6102,5782,587+0.04%313,8001兆6278億-2.27%32.724
12/222,5732,6032,5692,586+0.53%878,1001兆6272億-2.38%32.714
12/212,5812,5932,5612,572-2.7%1,102,5001兆6186億-2.93%32.543.98
12/202,6122,6592,5972,644+1.23%1,146,9001兆6635億-0.35%33.444.09
12/192,5822,6122,5642,612+0.94%869,1001兆6434億-1.41%33.044.04
12/182,5932,5982,5502,587-0.86%1,096,2001兆6280億-2.22%32.734

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
429
5,150
12/10
292
3,500
3/24
12,584,400
1,048,700
8/9
--+11.97%
4/24
-13.97%
3/24
2009年
3月期
417
5,000
8/11
196
2,355
10/28
9,354,000
779,500
10/23
--+12.92%
8/11
-37.08%
10/27
2010年
3月期
472
5,660
3/8
230
2,760
4/24
18,240,000
1,520,000
11/30
--+20.49%
11/16
-8.71%
10/7

10/6
2011年
3月期
501
6,010
9/28
392
4,700
3/15
9,597,600
799,800
5/12
3086億3153万2413億5910万+13.29%
8/6
-8.79%
5/26
2012年
3月期
557
3,340
3/30

3,340
3/29
398
2,387
1/16
7,839,000
1,306,500
8/4
3430億3804万2451億5922万+10.52%
2/20
-11.67%
8/8
2013年
3月期
967
5,800
3/29
483
2,900
6/19
6,987,000
1,164,500
5/25
5956億9480万2978億4740万+16.26%
4/8
-6.99%
11/8
2014年
3月期
1,197
7,180
5/23
867
5,200
2/5
12,909,000
2,151,500
2/6
7374億2908万5392億5152万+10.6%
9/26
-12.59%
2/4
2015年
3月期
2,293
6,880
3/31
1,023
3,070
4/15
4,332,300
1,444,100
8/6
1兆4303億6371億2825万+15.24%
11/4
-8.42%
10/17
2016年
3月期
2,880
8,640
8/18
1,810
5,430
2/12
10,480,800
3,493,600
2/12
1兆7980億1兆1309億+13%
11/6
-23.48%
2/12
2017年
3月期
2,723
8,170
6/1
2,003
6,010
12/9
6,003,600
2,001,200
11/10
1兆7022億1兆2531億+12.08%
5/13
-13.04%
11/11
2018年
3月期
3,243
9,730
3/30
2,027
6,080
5/25

6,080
5/24
5,860,500
1,953,500
5/11
2兆328億1兆2685億+8.23%
11/7
-8.81%
2/6
2019年
3月期
3,703
11,110
6/25
1,603
4,810
12/25
8,605,200
2,868,400
11/8
2兆3223億1兆58億+13.39%
2/13
-19.2%
11/8
2020年
3月期
2,807
8,420
2/6
1,938
5,814
3/13
6,381,600
2,127,200
5/9
1兆7616億1兆2164億+15.95%
5/20
-15.38%
3/9
2021年
3月期
4,437
13,310
1/12
2,341
7,024
4/22
6,136,200
2,045,400
5/29
2兆7869億1兆4698億+12.17%
12/4
-8.83%
2/26
2022年
3月期
5,242
15,725
12/29
2,657
7,970
3/16
5,715,900
1,905,300
10/28
3兆2963億1兆6709億+14.79%
9/14
-20.33%
1/25
2023年
3月期
3,272
9,815
4/7
2,460
7,380
1/6
7,331,400
2,443,800
9/28
2兆577億1兆5474億+12.8%
11/14
-14.37%
5/12
2024年
3月期
3,480
10,440
6/22
2,236
6,708
10/26
5,868,900
1,956,300
8/9
2兆1895億1兆4070億+9.84%
11/24
-16.64%
8/18
最新2,749
2024/5/17
1,641,3001兆7301億+7.51%
2,557

年間値上がり率

1997/12/30 vs 1996/12/26
-33%(0.67倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
56%(1.56倍)
2000/12/29 vs 1999/12/30
29%(1.29倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
-14%(0.86倍)
2004/12/30 vs 2003/12/30
131%(2.31倍)
2005/12/30 vs 2004/12/30
87%(1.87倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
49%(1.49倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
58%(1.58倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
74%(1.74倍)
2015/12/30 vs 2014/12/30
45%(1.45倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
66%(1.66倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-49%(0.51倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/05/17 vs 2023/12/29
5%(1.05倍)
過去安値
42円(1998/01/20)
6498%(65.98倍)
2,749円(5/17)