6861 キーエンス

6861
2024/09/19
時価
16兆3605億円
PER
44.14倍
2010年以降
16.48-133.66倍
(2010-2024年)
PBR
5.68倍
2010年以降
1.52-8.5倍
(2010-2024年)
配当 予
0.45%
ROE
13.4%
ROA
12.47%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1兆2347億
2011年3月31日
1兆1768億
2012年6月20日
1兆1510億
2013年3月29日
1兆7408億
2014年3月20日
2兆2971億
2015年6月30日
4兆58億
2016年6月20日
4兆1544億
2017年3月31日
5兆4060億
2018年3月20日
7兆8203億
2019年3月20日
8兆2568億
2020年3月31日
8兆4472億
2021年3月31日
12兆1918億
2022年3月31日
13兆8846億
2023年3月20日
14兆6121億
2024年3月29日
16兆8652億

2024/04/25~2024/09/19

株価&時価総額の推移

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
09/1967,50067,85066,90067,270+2.22%735,20016兆3605億-0.25%44.145.68
09/1865,53065,81064,81065,810+0.58%531,60016兆54億-2.4%43.185.56
09/1765,35065,59064,26065,430-0.94%637,80015兆9130億-2.91%42.935.53
09/1365,92066,54065,60066,050+0.26%640,20016兆638億-1.66%43.345.58
09/1265,43065,99065,08065,880+3.86%519,20016兆225億-1.54%43.225.56
09/1164,05064,45062,98063,430-0.06%448,30015兆4266億-5.01%41.625.36
09/1064,18064,24063,03063,470-1.4%522,40015兆4363億-4.9%41.645.36
09/0961,90064,64061,80064,370+0.74%515,00015兆6552億-2.95%42.235.44
09/0665,32065,64063,20063,900-3.61%757,10015兆5409億-3.42%41.935.4
09/0566,42067,35065,82066,290-2.01%518,20016兆1222億+0.15%43.495.6
09/0467,14068,23067,14067,650-3.18%693,30016兆4529億+2.23%44.395.71
09/0369,71070,33069,58069,870-0.19%291,70016兆9929億+5.74%45.845.9
09/0269,64070,27069,30070,000+0.56%361,10017兆245億+6.24%45.935.91
08/3070,24070,34069,05069,610-1.28%593,40016兆9296億+5.91%45.675.88
08/2969,60070,53069,38070,510+0.64%423,90017兆1485億+7.55%46.265.96
08/2870,00070,58069,16070,060-0.13%304,00017兆391億+6.97%45.975.92
08/2770,28070,67068,99070,150+0.21%295,50017兆610億+7.15%46.035.93
08/2669,63070,36069,42070,000-1.48%353,10017兆245億+6.88%45.935.91
08/2370,98071,66070,03071,050+0.87%477,90017兆2799億+8.31%46.626
08/2268,68070,80068,40070,440+1.09%784,50017兆1315億+7.36%46.225.95
08/2167,50069,93067,17069,680+2.58%863,90016兆9467億+5.99%45.725.89
08/2067,29068,83067,10067,930+2.47%749,60016兆5210億+3.04%44.575.74
08/1966,98067,93066,05066,290-0.08%631,70016兆1222億+0.17%43.495.6
08/1666,05066,88065,33066,340+2.98%530,80016兆1343億-0.39%43.535.6
08/1566,20066,77064,06064,420-3.85%792,70015兆6674億-3.82%42.275.44
08/1466,16067,07065,77067,000+3.28%905,10016兆2949億-0.63%43.965.66
08/1362,81064,90062,60064,870+8.46%925,10015兆7768億-4.13%42.565.48
08/0960,77061,01058,94059,810+0.08%1,202,70014兆5462億-12.02%39.245.05
08/0860,60061,33059,52059,760-4.34%809,30014兆5340億-12.78%39.215.05
08/0762,20063,32060,49062,470-0.05%1,298,50015兆1931億-9.49%40.995.28
08/0663,12063,12060,75062,500+17.66%1,207,70015兆2004億-9.89%41.015.28
08/0559,82059,94052,43053,120-12.1%1,291,20012兆9191億-23.78%34.854.49
08/0262,44063,29060,43060,430-6.22%794,40014兆6970億-14.15%39.655.1
08/0165,89065,89063,50064,440-2.2%517,00015兆6723億-8.98%42.285.44
07/3165,24066,13064,17065,890+0.87%616,20016兆249億-7.34%43.235.57
07/3064,46065,53063,92065,320+0.31%492,90015兆8863億-8.38%42.865.52
07/2965,76065,97064,28065,120-1.23%712,70015兆8376億-8.89%42.735.5
07/2665,10066,65064,55065,930+0.75%655,70016兆346億-8.02%43.265.57
07/2568,00068,09065,32065,440-5.15%766,30015兆9155億-8.87%42.945.53
07/2469,31069,69068,85068,990-0.48%392,40016兆7788億-4.11%45.265.83
07/2371,39071,45069,20069,320-1.99%423,80016兆8591億-3.58%45.485.86
07/2271,59072,14070,35070,730-2.72%403,70017兆2020億-1.53%46.415.97
07/1970,90072,87070,63072,710+1.93%425,10017兆6836億+1.36%47.716.14
07/1872,00072,60071,29071,330-3.23%428,20017兆3480億-0.34%46.86.02
07/1774,36075,20073,63073,710-0.83%419,70017兆9268億+3.1%48.366.23
07/1674,54075,06074,05074,330+0.12%377,80018兆776億+4.16%48.776.28
07/1275,34075,37074,24074,240-3.27%612,50018兆557億+4.25%48.716.27
07/1176,80077,40076,70076,750+1.21%566,30018兆6661億+8.06%50.366.48
07/1075,24076,20074,81075,830+0.33%642,50018兆4424億+7.18%49.756.4
07/0973,55075,94073,05075,580+3.51%664,90018兆3816億+7.18%49.596.38
07/0872,78073,54072,65073,020+0.44%364,10017兆7590億+3.78%47.916.17
07/0572,99073,46072,48072,700-0.66%295,40017兆6811億+3.42%47.76.14
07/0473,12073,58072,52073,180+1.13%449,10017兆7979億+4.22%48.016.18
07/0371,50072,36071,11072,360+1.79%569,30017兆5985億+3.25%47.486.11
07/0270,79071,36069,96071,090+0.37%511,90017兆2896億+1.57%46.646
07/0170,78071,37070,57070,830+0.4%391,80017兆2264億+1.24%46.475.98
06/2869,90071,03069,88070,550+0.03%539,80017兆1583億+0.8%46.295.96
06/2772,29072,30070,35070,530-2.43%528,20017兆1534億+0.7%46.285.96
06/2671,00072,31070,62072,290+2.44%692,80017兆5814億+3.07%47.436.11
06/2570,50070,79069,87070,570+1.1%386,00017兆1631億+0.64%46.35.96
06/2469,11070,37068,90069,800-0.43%382,00016兆9758億-0.54%45.85.9
06/2169,70071,11069,65070,100+1.36%780,10017兆488億-0.3%45.995.92
06/2068,50069,30068,28069,160+0.35%325,00016兆8202億-1.79%45.385.84
06/1968,50069,35068,46068,920+1.8%466,30016兆7618億-2.35%45.225.82
06/1867,88068,35067,48067,700-0.13%322,00016兆4651億-4.17%44.425.72
06/1767,51067,85067,20067,790-0.6%347,00016兆4870億-4.22%44.485.73
06/1468,29068,80067,76068,200-0.89%665,40016兆5867億-3.81%44.755.76
06/1369,84069,88068,64068,810-0.64%439,30016兆7351億-3.06%45.155.81
06/1269,34069,89068,52069,250-1.69%479,10016兆8421億-2.48%45.445.85
06/1170,38070,99070,09070,440-0.25%266,60017兆1315億-0.86%46.225.95
06/1069,47070,77069,17070,620+1.41%287,90017兆1753億-0.66%46.335.96
06/0769,61069,78069,33069,640-0.17%288,80016兆9369億-1.97%45.695.88
06/0671,00071,02069,70069,760-0.39%306,90016兆9661億-1.77%45.775.89
06/0571,90071,94069,77070,030-2.21%414,40017兆318億-1.42%45.955.92
06/0471,80072,43071,34071,610+0.17%370,80017兆4161億+0.83%46.986.05
06/0371,20071,79071,00071,490+1.13%387,90017兆3869億+1.06%46.916.04
05/3170,06070,94069,37070,690+1.13%769,60017兆1923億+0.24%46.385.97
05/3069,50070,13068,87069,900-0.16%368,70017兆2億-0.52%45.865.9
05/2969,90070,62069,77070,010-0.53%277,80017兆269億-0.01%45.935.91
05/2871,45071,48069,90070,380-1.68%310,30017兆1169億+0.94%46.185.94
05/2771,44071,58070,81071,580-0.26%263,80017兆4088億+2.98%46.966.05
05/2471,46072,32071,23071,770-1.54%408,80017兆4550億+3.69%47.096.06
05/2373,00073,40072,20072,890+1.36%415,70017兆7274億+5.71%47.826.16
05/2271,66072,27071,39071,910-0.06%314,60017兆4890億+4.79%47.186.07
05/2173,31073,54071,95071,950-1.59%334,20017兆4987億+5.28%47.216.08
05/2071,80073,41071,74073,110+0.32%490,00017兆7809億+7.43%47.976.18
05/1774,36074,59072,71072,880-0.38%677,10017兆7249億+7.61%47.826.16
05/1671,98073,28071,92073,160+3.7%772,70017兆7930億+8.54%486.18
05/1571,51071,80070,39070,550-0.72%353,30017兆1583億+5.15%46.295.96
05/1470,87071,69070,66071,060+0.28%466,50017兆2823億+6.26%46.626
05/1370,42070,89070,12070,860+1%356,40017兆2336億+6.14%46.495.99
05/1070,00070,73069,69070,160+0.73%374,40017兆634億+5.23%46.035.93
05/0970,45070,74069,65069,650-0.81%340,40016兆9394億+4.46%45.75.88
05/0870,96071,04069,91070,220-1.5%512,30017兆780億+5.3%46.075.93
05/0770,40071,29070,21071,290+2.78%729,20017兆3382億+6.94%46.776.02
05/0269,12069,76068,77069,360+0.2%460,20016兆8688億+4.12%45.515.86
05/0169,59070,02069,06069,220-1.54%522,30016兆8348億+3.84%45.425.85
04/3070,80070,80069,41070,300+0.99%908,10017兆975億+5.33%46.125.94
04/2668,52069,69067,67069,610+7.79%1,377,00016兆9296億+4.29%45.675.88
04/2564,80065,09063,77064,580-2.03%554,30015兆7063億-3.37%42.375.45

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
5,161
22,710
3/31
3,752
16,510
4/23
1,675,080
380,700
5/11
1兆2552億-1兆2347億
3/31
2011年
3月期
5,491
24,160
1/6
3,932
17,300
8/27
1,684,760
382,900
10/8
1兆3354億9562億4020万1兆1768億
3/31
2012年
3月期
5,293
23,290
7/4
4,109
18,080
1/12

18,080
1/6
1,565,080
355,700
2/9
1兆2873億9993億5392万1兆1510億
6/20
2013年
3月期
7,290
29,160
3/21
4,720
18,880
7/25
1,205,200
301,300
10/30
1兆7729億1兆1479億1兆7408億
3/29
2014年
3月期
11,550
46,200
1/6
6,655
26,620
4/2
2,373,200
593,300
10/30
2兆8090億1兆6185億2兆2971億
3/20
2015年
3月期
17,370
69,480
3/18
9,024
36,095
5/9
2,126,800
531,700
11/4
4兆2245億2兆1946億4兆58億
6/30
2016年
3月期
17,720
70,880
6/1
12,625
50,500
2/12
2,418,800
604,700
1/29
4兆3096億3兆704億4兆1544億
6/20
2017年
3月期
22,825
45,650
3/13
17,195
68,780
7/19
3,892,000
973,000
12/22
5兆5512億4兆1819億5兆4060億
3/31
2018年
3月期
36,200
72,400
1/24
21,405
42,810
4/13
1,875,800
937,900
10/30
8兆8041億5兆2058億7兆8203億
3/20
2019年
3月期
35,915
71,830
3/27
25,390
50,780
10/26
2,500,400
1,250,200
11/2
8兆7348億6兆1750億8兆2568億
3/20
2020年
3月期
40,520
12/17

12/16
28,905
3/17
1,996,200
3/19
9兆8547億7兆299億8兆4472億
3/31
2021年
3月期
59,310
2/16
33,260
4/2
2,272,500
1/28
14兆4246億8兆890億12兆1918億
3/31
2022年
3月期
76,210
9/14
49,560
4/21
3,073,100
9/30
18兆5348億12兆533億13兆8846億
3/31
2023年
3月期
64,810
3/31
44,880
6/17
1,671,500
5/30
15兆7622億10兆9151億14兆6121億
3/20
2024年
3月期
75,040
3/7
52,080
10/24
1,689,300
7/31
18兆2503億12兆6662億16兆8652億
3/29
最新67,270
2024/9/19
735,20016兆3605億