6861 キーエンス

6861
2025/06/09
時価
14兆2227億円
PER
35.58倍
2010年以降
16.48-133.66倍
(2010-2025年)
PBR
4.56倍
2010年以降
1.52-8.5倍
(2010-2025年)
配当 予
0.6%
ROE
12.95%
ROA
12.12%
資料
Link
CSV,JSON

株価チャート

株価

6/9

前日 (6/6)
58,080
始値
57,800
高値
58,850
安値
57,780
終値 +0.69%
58,480
出来高 -40.19%
447,600

乖離率

株価(5日)
移動平均値
-0.47%
58,756
株価(25日)
移動平均値
-5.36%
61,791
出来高(5日)
移動平均値
-21.95%
573,500

2025/01/10~2025/06/09

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
2025
06/0957,80058,85057,78058,480+0.69%447,60014兆2227億-5.36%35.584.56
06/0657,80058,36057,66058,080-0.29%748,40014兆1255億-6.22%35.334.53
06/0558,98059,14058,13058,250-2.1%715,40014兆1668億-6.05%35.444.54
06/0460,05060,62059,33059,500+0.05%475,40014兆4708億-4.19%36.24.64
06/0359,90060,02059,26059,4700%480,70014兆4635億-4.36%36.184.64
06/0260,26060,39059,15059,470-2.09%524,80014兆4635億-4.37%36.184.64
05/3061,05061,18060,52060,740-2.68%799,60014兆7724億-2.29%36.954.74
05/2961,64062,59061,60062,410+1.66%531,50015兆1785億+0.62%37.974.87
05/2862,33062,46061,39061,390-1.02%514,80014兆9305億-0.74%37.354.79
05/2761,33062,08061,18062,020+0.18%295,90015兆837億+0.48%37.734.84
05/2661,07061,95061,00061,910+0.95%300,70015兆569億+0.59%37.664.83
05/2361,70062,08061,17061,330-0.11%408,20014兆9159億-0.07%37.314.78
05/2261,48061,72061,22061,400-1.13%435,60014兆9329億+0.3%37.354.79
05/2163,13063,32062,10062,100-1.6%617,50015兆1031億+1.77%37.784.84
05/2064,55064,90062,93063,110-1.5%468,20015兆3488億+3.84%38.394.92
05/1963,80064,60063,74064,070+0.19%493,40015兆5823億+5.74%38.985
05/1664,25064,37063,69063,950+1.11%520,20015兆5531億+6.37%38.94.99
05/1563,50063,88063,07063,250-0.53%398,90015兆3828億+5.93%38.484.93
05/1464,37064,40063,02063,590-1.06%483,50015兆4655億+7.41%38.694.96
05/1364,42064,59063,87064,270+1.34%694,70015兆6309億+9.22%39.15.01
05/1263,11063,66063,10063,420+0.51%435,00015兆4242億+8.41%38.584.95
05/0963,65063,73062,78063,100-0.16%600,60015兆3464億+8.28%38.394.92
05/0863,04063,55062,99063,200-0.36%488,90015兆3707億+8.84%38.454.93
05/0764,09064,09062,98063,430+0.94%826,00015兆4266億+9.6%38.594.95
05/0262,55063,06062,09062,840+1.47%667,80015兆2831億+8.82%38.234.9
05/0160,40061,93060,01061,930+3.49%674,30015兆618億+7.32%37.684.83
04/3061,23061,27059,84059,840-1.72%1,127,90014兆5535億+3.73%36.44.67
04/2862,77063,13060,89060,890-0.69%779,20014兆8089億+5.46%37.044.75
04/2561,18061,54060,67061,310+2.54%660,90014兆9110億+6.17%37.34.78
04/2460,04060,26059,42059,790+1.77%663,20014兆5413億+3.54%36.374.66
04/2358,62059,02058,21058,750+2.57%520,60014兆2884億+1.66%35.744.58
04/2258,09058,12057,01057,280-1.39%436,30013兆9309億-1.05%34.854.47
04/2158,15058,24057,79058,090-0.1%276,40014兆1279億+0.09%35.344.53
04/1858,20058,26057,43058,150+0.85%251,10014兆1425億-0.03%35.384.54
04/1756,91057,66056,41057,660+0.21%426,90014兆233億-1.01%35.084.5
04/1657,46057,60056,95057,540+0.24%552,30013兆9941億-1.42%354.49
04/1557,50057,50056,96057,400+1.57%446,40013兆9601億-1.86%34.924.48
04/1456,68057,13056,28056,510+0.73%563,10013兆7436億-3.61%34.384.41
04/1155,48056,10054,93056,100-3.94%925,80013兆6439億-4.56%34.134.38
04/1059,00059,12057,60058,400+11.6%1,063,30014兆2033億-0.99%35.534.56
04/0952,93053,62051,66052,330-2.42%811,60012兆7270億-11.5%31.844.08
04/0853,16054,68052,92053,630+6.01%941,40013兆432億-9.82%32.634.18
04/0749,91051,75049,78050,590-7.5%1,291,80012兆3038億-15.32%30.783.95
04/0454,00054,95053,72054,690-1.6%1,177,50013兆3010億-8.99%33.274.27
04/0354,82057,02054,72055,580-3.87%815,90013兆5174億-7.92%33.814.34
04/0257,80058,04057,38057,820-0.1%593,40014兆622億-4.55%35.184.51
04/0159,26059,29057,80057,880-1.03%671,40014兆768億-4.7%35.214.52
03/3158,90059,40058,48058,480-2.87%706,00014兆2227億-4.02%35.584.56
03/2861,00061,38059,75060,210-2.62%699,40014兆6435億-1.46%36.634.7
03/2761,14061,83060,75061,830+0.63%643,10015兆375億+0.96%37.614.82
03/2661,10061,63060,96061,440+0.56%500,50014兆9426億+0.11%37.384.79
03/2562,00062,20060,96061,100-0.07%473,50014兆8599億-0.66%37.174.77
03/2461,67062,16061,07061,140-0.26%437,30014兆8697億-0.75%37.194.77
03/2161,29061,55060,72061,300+0.61%701,90014兆9086億-0.69%37.294.78
03/1960,56061,47060,56060,930-0.25%400,10014兆8186億-1.44%37.074.75
03/1861,90061,98061,08061,080+0.02%473,30014兆8551億-1.29%37.164.77
03/1761,62061,75061,07061,070-0.54%455,00014兆8526億-1.43%37.154.76
03/1460,20061,44060,12061,400+2.11%660,10014兆9329億-1.01%37.354.79
03/1361,15061,48060,13060,130-0.74%605,20014兆6240億-3.12%36.584.69
03/1261,18061,27060,58060,580-0.1%406,00014兆7335億-2.51%36.854.73
03/1160,45060,75059,15060,640-0.36%625,60014兆7481億-2.61%36.894.73
03/1060,30061,16059,88060,860+0.9%418,80014兆8016億-2.67%37.024.75
03/0759,50060,32059,47060,320-1.29%842,00014兆6702億-3.91%36.74.71
03/0661,79062,36061,01061,110-1.59%723,60014兆8624億-3.19%37.184.77
03/0561,06062,15061,04062,100+2.04%612,70015兆1031億-2.08%37.784.84
03/0460,01061,04059,78060,860+0.76%696,00014兆8016億-4.41%37.024.75
03/0360,03060,53059,34060,400+1.67%649,90014兆6897億-5.59%36.744.71
02/2860,18060,30058,73059,410-3.11%878,90014兆4489億-7.57%36.144.64
02/2761,30061,70060,96061,320+0.43%567,70014兆9134億-5.1%37.34.78
02/2661,58061,67060,69061,060-1.15%626,40014兆8502億-5.84%37.154.76
02/2562,20062,81061,77061,770-1.48%674,50015兆229億-5.13%37.584.82
02/2163,01063,02062,13062,700-0.13%509,50015兆2491億-3.97%38.144.89
02/2062,90063,07062,43062,780-1.55%531,70015兆2685億-3.97%38.194.9
02/1964,20064,37063,41063,770-1.89%693,00015兆5093億-2.56%38.794.98
02/1864,81065,13064,28065,000+0.29%611,50015兆8084億-0.58%39.545.07
02/1763,61064,92063,60064,810+2.03%607,70015兆7622億-0.78%39.435.06
02/1464,30064,42063,40063,520-1.23%833,80015兆4485億-2.63%38.644.96
02/1363,50064,40063,35064,310+1.18%574,60015兆6406億-1.48%39.125.02
02/1262,23063,64062,22063,560+1.86%892,90015兆4582億-2.69%38.674.96
02/1061,86062,73061,73062,400-1.11%648,40015兆1761億-4.44%37.964.87
02/0763,75064,02063,03063,100+0.48%745,10015兆3464億-3.5%38.394.92
02/0663,38063,77062,50062,800+0.71%579,50015兆2734億-4.05%38.24.9
02/0562,90063,12061,77062,360+0.58%775,80015兆1664億-4.78%37.944.87
02/0464,32064,43062,00062,000-2.52%973,90015兆788億-5.39%37.724.84
02/0365,61066,35062,91063,600-5.43%1,217,80015兆4680億-3.05%38.694.96
01/3167,44067,57067,01067,250+0.33%624,30016兆3557億+2.49%40.915.25
01/3067,11067,83066,79067,030-3.01%656,10016兆3022億+2.35%40.785.23
01/2968,73069,49068,62069,110+0.91%433,30016兆8080億+5.69%42.045.39
01/2867,71068,88067,44068,490+0.37%404,40016兆6572億+5.05%41.675.34
01/2767,80069,32067,80068,240-0.44%379,80016兆5964億+4.93%41.515.32
01/2469,05069,29068,22068,540+0.72%491,20016兆6694億+5.65%41.75.35
01/2368,98069,20067,80068,050+0.49%489,20016兆5502億+5.16%41.45.31
01/2267,76068,28067,54067,720+0.8%473,90016兆4700億+4.8%41.25.28
01/2167,52067,53066,76067,180-0.72%292,50016兆3386億+4.12%40.875.24
01/2067,10068,36067,02067,670+2.1%610,90016兆4578億+4.99%41.175.28
01/1765,14066,28064,92066,280+2.16%625,90016兆1198億+3.01%40.325.17
01/1665,45066,26064,75064,880+0.67%604,60015兆7793億+0.93%39.475.06
01/1563,58065,21063,52064,450+3.75%720,00015兆6747億+0.2%39.215.03
01/1463,47063,61061,87062,120-2.1%686,50015兆1080億-3.5%37.794.85
01/1063,09064,20062,90063,450+1.15%589,00015兆4315億-1.71%38.64.95

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
2009年
3月期
5,671
27,450
6/6
2,824
13,670
10/28
2,159,124
446,100
3/5
--+15.19%
1/7
-23.33%
10/27
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-+10.67%
4/1
-7.83%
7/15
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+9.59%
12/15
-15.22%
3/15
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+8.82%
2/29

2/28
-9.05%
8/24
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+8.57%
4/8
-5.26%
10/12
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+14.52%
10/31
-12.15%
2/4
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+20.74%
11/4
-11.1%
8/4
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+12.31%
11/9
-14.41%
8/25
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+7.47%
1/6
-5.22%
12/8
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+10.1%
11/9
-7.74%
2/6
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+14.55%
2/25
-14.59%
10/26
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+12.24%
11/5
-15.72%
3/16
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+13.11%
5/28
-11.67%
3/11
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+13.35%
9/13
-15.59%
1/27
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+15.72%
11/1
-9.22%
12/23
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+11.13%
11/6
-8.05%
4/5
2025年
3月期
77,400
7/11
52,430
8/5
1,377,000
4/26
18兆8242億12兆7513億+9.6%
5/7
-23.78%
8/5
最新58,480
2025/6/9
447,60014兆2227億-5.36%
61,791

年間値上がり率

1990/12/28 vs 1989/12/29
12%(1.12倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-44%(0.56倍)
1993/12/30 vs 1992/12/30
60%(1.6倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
20%(1.2倍)
1997/12/30 vs 1996/12/30
48%(1.48倍)
1998/12/30 vs 1997/12/30
-28%(0.72倍)
1999/12/30 vs 1998/12/30
199%(2.99倍)
2000/12/29 vs 1999/12/30
-26%(0.74倍)
2001/12/28 vs 2000/12/29
-22%(0.78倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
46%(1.46倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)
2013/12/30 vs 2012/12/28
89%(1.89倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
51%(1.51倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-29%(0.71倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/12/30 vs 2023/12/29
4%(1.04倍)
2025/06/09 vs 2024/12/30
-10%(0.9倍)
過去安値
584円(1992/08/12)
9919%(100.19倍)
58,480円(6/9)