6861 キーエンス

6861
2024/09/18
時価
16兆54億円
PER
43.18倍
2010年以降
16.48-133.66倍
(2010-2024年)
PBR
5.56倍
2010年以降
1.52-8.5倍
(2010-2024年)
配当 予
0.46%
ROE
13.4%
ROA
12.47%
資料
Link
CSV,JSON

PER

2010年3月31日
22.31倍
2011年3月31日
21.26倍
2012年6月20日
74.09倍
2013年3月29日
33.45倍
2014年3月20日
26.74倍
2015年6月30日
127.09倍
2016年6月20日
127.93倍
2017年3月31日
44.8倍
2018年3月20日
37.13倍
2019年3月20日
36.51倍
2020年3月31日
42.64倍
2021年3月31日
61.8倍
2022年3月31日
45.77倍
2023年3月20日
40.26倍
2024年3月29日
45.63倍

2024/04/24~2024/09/18

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
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
04/2464,72066,03064,60065,920+2.41%562,90016兆322億-1.82%43.255.57

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
5,161
22,710
3/31
3,752
16,510
4/23
1,675,080
380,700
5/11
22.6816.492.311.681兆2552億-22.31倍
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
24.1317.282.251.611兆3354億9562億4020万21.26倍
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
82.8664.331.961.521兆2873億9993億6249万74.09倍
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
34.0722.062.471.61兆7729億1兆1479億33.45倍
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
32.6118.793.482.012兆8090億1兆6185億26.74倍
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
133.6769.444.432.34兆2245億2兆1946億127.09倍
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
132.3594.294.032.874兆3096億3兆704億127.93倍
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
45.8734.564.673.525兆5512億4兆1819億44.8倍
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
41.6924.656.363.768兆8041億5兆2058億37.13倍
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
38.5227.235.483.888兆7348億6兆1750億36.51倍
3/20
2020年
3月期
40,520
12/17

12/16
28,905
3/17
1,996,200
3/19
49.635.385.593.999兆8547億7兆299億42.64倍
3/31
2021年
3月期
59,310
2/16
33,260
4/2
2,272,500
1/28
72.9140.897.524.2214兆4246億8兆890億61.8倍
3/31
2022年
3月期
76,210
9/14
49,560
4/21
3,073,100
9/30
60.9339.628.55.5318兆5348億12兆533億45.77倍
3/31
2023年
3月期
64,810
3/31
44,880
6/17
1,671,500
5/30
43.3129.996.314.3715兆7622億10兆9151億40.26倍
3/20
2024年
3月期
75,040
3/7
52,080
10/24
1,689,300
7/31
49.2334.176.494.518兆2503億12兆6662億45.63倍
3/29
最新65,810
2024/9/18
531,60043.18
実績
5.56
実績
16兆54億-