6869 シスメックス

6869
2025/05/26
時価
1兆5308億円
PER 予
26.61倍
2010年以降
14.52-87.15倍
(2010-2025年)
PBR
3.27倍
2010年以降
1.6-9.83倍
(2010-2025年)
配当 予
1.56%
ROE 予
12.29%
ROA 予
8.57%
資料
Link
CSV,JSON

株価チャート

株価

5/26

前日 (5/23)
2,430
始値
2,410
高値
2,438
安値
2,401
終値 +0.08%
2,432
出来高 -19.35%
1,106,000

乖離率

株価(5日)
移動平均値
+0.08%
2,430
株価(25日)
移動平均値
-6.06%
2,589
出来高(5日)
移動平均値
-27.63%
1,528,280

2024/12/23~2025/05/26

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
05/262,4102,4382,4012,432+0.08%1,106,0001兆5308億-6.06%26.613.27
05/232,4042,4302,4042,430+0.58%1,371,4001兆5296億-6.54%26.593.27
05/222,4272,4602,4122,416-0.86%1,496,4001兆5208億-7.47%26.433.25
05/212,4332,4852,4312,437+0.16%1,629,3001兆5340億-7.06%26.663.28
05/202,4402,4562,4072,433+0.12%2,038,3001兆5315億-7.53%26.623.27
05/192,4502,4532,4022,430-1.38%2,115,4001兆5296億-8.13%26.593.27
05/162,4552,4792,4282,464-0.12%1,935,1001兆5510億-7.05%26.963.31
05/152,4872,5582,4522,467-6.45%3,116,4001兆5529億-7.26%26.993.32
05/142,7092,7112,6132,637-1.49%1,630,8001兆6599億-1.05%28.853.55
05/132,6842,7102,6702,677+1.4%1,047,6001兆6850億+0.3%29.293.6
05/122,6352,6642,6242,640-0.64%1,179,2001兆6618億-1.12%28.883.55
05/092,6512,6792,6492,657+0.87%902,5001兆6725億-0.67%29.073.57
05/082,6412,6512,6142,634-0.19%1,066,5001兆6580億-1.79%28.823.54
05/072,6882,6982,6352,639-1.27%1,494,6001兆6611億-1.9%28.873.55
05/022,6412,6852,6372,673+1.25%1,099,0001兆6825億-0.96%29.243.59
05/012,6602,6732,6162,640-0.45%690,1001兆6618億-2.44%28.883.55
04/302,6612,6652,6322,652-0.04%1,380,2001兆6693億-2.32%29.013.57
04/282,6722,6862,6432,653-0.3%1,007,0001兆6699億-2.53%29.023.57
04/252,6832,6832,6342,661+0.42%976,3001兆6750億-2.42%29.113.58
04/242,6792,6912,6422,650-0.75%1,084,1001兆6681億-3.11%28.993.56
04/232,6872,6952,6592,670+1.17%875,4001兆6806億-2.66%29.213.59
04/222,6582,6762,6252,639-1.71%787,4001兆6611億-4.07%28.873.55
04/212,7092,7222,6682,685-1.43%567,7001兆6901億-2.75%29.373.61
04/182,7202,7342,6852,724+1.49%619,6001兆7146億-1.59%29.83.66
04/172,7012,7272,6662,684-0.78%899,8001兆6894億-3.14%29.363.61
04/162,7012,7292,6832,705-0.51%857,8001兆7027億-2.42%29.593.64
04/152,7182,7422,7072,719+1.19%802,2001兆7115億-1.88%29.753.66
04/142,6942,7322,6842,687+0.79%720,8001兆6913億-3%29.43.61
04/112,6342,6822,6022,666-3.86%1,363,0001兆6781億-3.79%29.173.58
04/102,8042,8042,7302,773+7.19%1,737,2001兆7455億-0.07%30.343.73
04/092,6282,6382,5622,587-3.07%1,470,9001兆6284億-6.67%28.33.48
04/082,6912,7002,6352,669+2.38%1,340,3001兆6800億-3.85%29.23.59
04/072,5912,6782,5492,607-4.89%2,162,9001兆6410億-6.12%28.523.51
04/042,6872,7592,6802,741+1.67%1,629,1001兆7253億-1.44%29.993.69
04/032,6692,7302,6682,696-2.18%1,170,2001兆6970億-3.06%29.53.63
04/022,8322,8362,7452,756-2.89%1,061,8001兆7348億-0.97%30.153.71
04/012,8442,8672,8152,838+0.04%999,6001兆7864億+2.05%31.053.82
03/312,8162,8642,7832,837-0.91%1,679,9001兆7858億+2.16%32.963.81
03/282,9002,9342,8372,863+0.28%1,898,5001兆8021億+3.21%33.273.85
03/272,8062,8552,8012,855-0.42%1,447,1001兆7971億+3.07%33.173.84
03/262,8332,8862,8242,867+2.06%1,376,8001兆8046億+3.61%33.313.85
03/252,8032,8132,7762,809+0.54%1,241,9001兆7681億+1.7%32.643.78
03/242,8502,8532,7942,794-2.07%1,186,8001兆7587億+1.27%32.463.76
03/212,8652,9012,8502,853-0.28%1,840,4001兆7958億+3.44%33.153.84
03/192,8492,8962,8372,861+0.35%959,0001兆8008億+3.7%33.243.85
03/182,9342,9342,8512,851-1.79%1,390,1001兆7945億+3.45%33.133.83
03/172,8642,9182,8542,903+1.75%1,263,9001兆8272億+5.41%33.733.9
03/142,7922,8622,7712,853+1.64%2,217,9001兆7958億+3.67%33.153.84
03/132,7562,8362,7432,807+3.73%1,684,0001兆7668億+2.07%32.613.77
03/122,6802,7182,6802,706+1.39%924,4001兆7032億-1.71%31.443.64
03/112,7172,7192,6512,669-1.59%1,556,2001兆6800億-3.33%31.013.59
03/102,6982,7322,6892,712+0.56%720,3001兆7070億-2.2%31.513.65
03/072,7192,7382,6902,697-2.35%1,169,5001兆6976億-3.16%31.343.63
03/062,7392,7732,7282,762+2.07%1,363,4001兆7385億-1.32%32.093.71
03/052,7002,7352,6832,706+0.56%1,247,9001兆7032億-3.7%31.443.64
03/042,7042,7092,6802,691-0.07%969,1001兆6938億-4.64%31.273.62
03/032,7192,7192,6802,693-0.52%1,289,7001兆6951億-4.94%31.293.62
02/282,7112,7282,6972,707-0.95%1,625,8001兆7039億-4.82%31.453.64
02/272,7462,7542,7212,733-0.44%943,7001兆7202億-4.21%31.753.67
02/262,7662,7752,7092,745+0.88%1,374,3001兆7278億-4.05%31.893.69
02/252,7032,7362,6762,721-0.62%1,042,0001兆7127億-5.16%31.623.66
02/212,7402,7772,7162,738-0.33%1,472,1001兆7234億-4.8%31.813.68
02/202,7862,7992,7462,747-1.01%1,440,2001兆7290億-4.75%31.923.69
02/192,7472,7962,7462,775+0.36%1,155,6001兆7467億-4.05%32.243.73
02/182,7322,7892,7282,765+0.11%1,288,8001兆7404億-4.62%32.133.72
02/172,7442,7712,7342,762+0.95%1,291,6001兆7385億-4.92%32.093.71
02/142,8652,8652,7112,736-1.05%2,370,0001兆7221億-5.91%31.793.68
02/132,7642,8362,7562,765-3.46%1,791,4001兆7404億-5.08%32.133.72
02/122,8052,8932,7922,864+2.8%1,653,3001兆8027億-1.78%33.283.85
02/102,7842,8042,7632,786-0.75%828,1001兆7536億-4.43%32.373.75
02/072,8092,8302,7912,807-1.34%647,8001兆7668億-3.87%32.613.77
02/062,8452,8612,8302,845+0.89%1,000,7001兆7907億-2.77%33.063.83
02/052,8752,8902,8032,820-1.78%1,193,7001兆7750億-3.72%32.773.79
02/042,9182,9232,8582,871-0.86%801,8001兆8071億-2.11%33.363.86
02/032,8812,9812,8642,896-2.85%1,099,3001兆8228億-1.33%33.653.89
01/313,0143,0142,9762,981-0.8%989,0001兆8763億+1.53%34.644.01
01/303,0263,0372,9973,005-1.41%639,8001兆8914億+2.42%34.914.04
01/293,0543,0633,0323,048+0.26%813,3001兆9185億+3.99%35.414.1
01/282,9983,0522,9563,040+1.03%943,5001兆9135億+3.86%35.324.09
01/273,0003,0232,9793,009+1.59%752,6001兆8940億+2.91%34.964.05
01/242,9763,0112,9612,962-0.07%812,8001兆8644億+1.33%34.423.98
01/232,9562,9862,9292,964+0.65%772,8001兆8656億+1.47%34.443.99
01/222,9842,9912,9402,945+0.37%937,4001兆8537億+0.75%34.223.96
01/212,9302,9402,8982,934+0.14%690,5001兆8467億+0.2%34.093.94
01/202,9162,9482,9102,930+0.9%916,3001兆8442億-0.14%34.043.94
01/172,9402,9402,8852,904-1.53%1,003,8001兆8278億-1.33%33.743.9
01/162,9923,0022,9472,949+0.24%1,088,7001兆8562億-0.14%34.263.97
01/152,9852,9872,9302,942-0.07%1,015,4001兆8518億-0.68%34.183.96
01/142,9362,9712,9182,944+1.1%1,694,9001兆8530億-0.91%34.213.96
01/102,8502,9402,8452,912+2.36%1,740,3001兆8329億-2.28%33.833.92
01/092,8492,8602,8182,845-0.32%1,427,7001兆7907億-4.85%33.063.83
01/082,8472,8852,8282,854+0.39%1,427,3001兆7964億-4.96%33.163.84
01/072,8362,8702,8252,843+0.49%1,155,1001兆7894億-5.7%33.033.82
01/062,9372,9372,8162,829-3.02%1,402,0001兆7806億-6.54%32.873.8
2024
12/302,9542,9552,9012,917-1.22%825,4001兆8360億-4.11%33.893.93
12/272,9362,9612,9242,953+1.16%828,3001兆8587億-3.28%34.313.98
12/262,9052,9242,8892,919+0.07%751,5001兆8373億-4.67%33.923.93
12/252,9372,9372,8962,917-0.58%702,4001兆8360億-5.01%33.893.93
12/242,9222,9432,8982,934+0.07%830,1001兆8467億-4.65%34.093.95
12/232,9322,9532,9182,932+0.55%738,4001兆8453億-4.96%34.063.95

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
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
2025年
3月期
3,236
11/25
2,138
8/5
5,472,200
6/4
2兆366億1兆3455億+11.17%
8/23
-12.54%
8/5
最新2,432
2025/5/26
1,106,0001兆5308億-6.06%
2,589

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)
2024/12/30 vs 2023/12/29
11%(1.11倍)
2025/05/26 vs 2024/12/30
-17%(0.83倍)
過去安値
42円(1998/01/20)
5737%(58.37倍)
2,432円(5/26)