6869 シスメックス

6869
2020/10/30
時価
2兆515億円
PER
58.69倍
2010年以降
14.52-53.55倍
(2010-2020年)
PBR
7.43倍
2010年以降
1.64-9.58倍
(2010-2020年)
配当 予
0.73%
ROE
12.56%
ROA
8.96%
資料
Link
CSV,JSON

PER

2010年3月31日
28.82倍
2011年3月31日
26.53倍
2012年3月30日
28.66倍
2013年3月29日
42.26倍
2014年3月31日
33.08倍
2015年3月31日
51.91倍
2016年3月31日
37.23倍
2017年3月31日
34.56倍
2018年3月30日
51.2倍
2019年3月29日
33.86倍
2020年3月31日
46.95倍

2020/06/05~2020/10/30

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
2020
10/309,8729,9569,7399,800-1.34%530,4002兆515億-3.31%58.697.43
10/2910,09010,1409,9339,933-3%390,8002兆794億-2.09%59.487.53
10/289,96910,2559,95010,240+2.91%484,6002兆1436億+0.92%61.327.76
10/279,9309,9849,7909,950+0.21%417,8002兆829億-1.84%59.597.54
10/269,95810,0309,9039,929-0.91%226,7002兆785億-1.96%59.467.53
10/2310,04010,0709,93010,020-0.25%296,1002兆976億-0.97%60.017.6
10/2210,09510,1059,94110,045-1.42%376,1002兆1028億-0.53%60.157.62
10/2110,29010,32010,16010,190-0.44%219,6002兆1331億+1.08%61.027.73
10/2010,30510,33510,20510,235-0.58%207,0002兆1425億+1.85%61.297.76
10/1910,31510,41510,26510,295+0.54%296,4002兆1551億+2.94%61.657.81
10/1610,21010,28010,18010,240-0.78%231,7002兆1436億+2.91%61.327.76
10/1510,37010,41010,28510,320-0.19%148,2002兆1603億+4.17%61.87.82
10/1410,32510,42510,29010,340+0.39%372,3002兆1645億+4.88%61.927.84
10/1310,51510,51510,28010,300-1.39%258,8002兆1561億+4.96%61.687.81
10/1210,40010,53010,39010,445+1.9%420,1002兆1865億+6.84%62.557.92
10/0910,36510,37010,19010,250-1.06%341,1002兆1457億+5.29%61.387.77
10/0810,30010,36010,15510,360+3.5%600,4002兆1687億+6.84%62.047.85
10/079,94310,0759,84510,010+0.1%527,6002兆954億+3.7%59.957.59
10/0610,07010,1009,95410,000-0.89%415,4002兆933億+3.93%59.897.58
10/0510,05010,2359,98110,090+1.05%460,8002兆1122億+5.24%60.427.65
10/0210,00010,1109,9429,985-0.45%448,0002兆902億+4.63%59.87.57
09/3010,23010,28510,03010,030-1.13%441,9002兆996億+5.62%60.067.6
09/2910,09510,2159,92410,145-1.22%525,6002兆1237億+7.38%60.757.69
09/2810,09510,29510,07010,270+2.97%560,1002兆1498億+9.46%61.57.79
09/259,99910,0959,9329,974-0.56%580,6002兆879億+7.19%59.737.56
09/2410,06010,19510,00010,030+0.37%601,1002兆996億+8.5%60.067.6
09/2310,13510,1359,8739,993+0.1%640,7002兆917億+8.88%59.847.58
09/189,7079,9909,6709,983+2.94%886,8002兆896億+9.51%59.787.57
09/179,6809,7909,6629,698-0.02%571,1002兆299億+7.09%58.087.35
09/169,6729,8599,6389,700+1.57%724,8002兆303億+7.73%58.097.35
09/159,5709,6509,5309,550-0.42%479,9001兆9989億+6.84%57.197.24
09/149,5049,6969,4869,590+2.23%698,6002兆73億+7.93%57.437.27
09/119,2149,3919,1759,381+3.8%717,7001兆9636億+6.41%56.187.11
09/109,0959,1408,9789,038+0.08%348,4001兆8918億+3.32%54.126.85
09/099,0659,0958,9439,031-1.31%466,9001兆8903億+3.63%54.086.85
09/089,1879,1879,0079,151+0.15%343,5001兆9154億+5.38%54.86.94
09/079,1339,1959,0949,137-0.44%239,3001兆9125億+5.7%54.726.93
09/049,1419,2239,1289,177-2.17%407,1001兆9209億+6.67%54.966.96
09/039,5109,5479,3479,381-0.52%400,7001兆9636億+9.45%56.187.11
09/029,3449,4669,3039,430+1.39%386,2001兆9738億+10.59%56.477.15
09/019,2259,3159,1859,301+0.48%328,0001兆9468億+9.66%55.77.05
08/319,3339,4159,2569,257+0.24%580,3001兆9376億+9.72%55.447.02
08/289,4349,4699,0749,235+1.11%995,8001兆9330億+10.07%55.37
08/279,0169,1388,9879,134+1.65%451,3001兆9119億+9.45%54.76.92
08/268,8349,0058,8228,986+2.07%525,8001兆8809億+8.25%53.816.81
08/258,8508,8868,7728,804-0.11%523,8001兆8428億+6.57%52.726.67
08/248,5198,8198,5178,814+3.68%523,2001兆8448億+7.12%52.786.68
08/218,5118,5998,4288,501+1.67%393,2001兆7793億+3.72%50.916.45
08/208,3738,4668,3398,361-0.76%223,8001兆7500億+2.26%50.076.34
08/198,3608,4598,3438,425+0.52%220,7001兆7634億+3.22%50.456.39
08/188,4438,4948,2758,381-0.72%550,4001兆7542億+2.94%50.196.35
08/178,4398,5208,4208,442-0.62%300,3001兆7669億+3.84%50.566.4
08/148,3498,5278,3148,495+1.23%376,2001兆7780億+4.72%50.876.44
08/138,2438,4038,1788,392+3.69%509,6001兆7565億+3.64%50.266.36
08/128,1778,1968,0348,093-1.27%615,5001兆6939億+0.11%48.476.14
08/117,9968,3037,8938,197+4.47%724,6001兆7157億+1.45%49.096.21
08/077,7798,0377,7607,846+2.09%512,2001兆6422億-2.8%46.995.95
08/068,3118,5097,6127,685-6.44%1,169,7001兆6085億-4.9%46.025.83
08/058,2568,2818,1608,214-0.5%349,1001兆7192億+1.37%49.196.23
08/048,2748,3938,2178,255+1.31%394,4001兆7278億+1.9%49.446.26
08/038,1508,1908,0308,148+0.21%249,0001兆7054億+0.59%48.796.18
07/318,3028,3478,0698,131-2.76%417,4001兆7019億+0.33%48.696.16
07/308,3708,3708,2558,362+0.98%298,1001兆7502億+3.18%50.086.34
07/298,4708,4708,2678,281-0.28%429,0001兆7332億+2.31%49.596.28
07/288,1968,3268,1708,304+1.55%403,6001兆7381億+2.75%49.736.3
07/278,0158,1788,0158,177+1.08%340,5001兆7115億+1.43%48.976.2
07/228,1098,1348,0108,090-0.22%239,1001兆6933億+0.5%48.456.13
07/218,0688,1708,0588,108+0.85%310,7001兆6969億+0.86%48.556.15
07/208,0488,1337,9728,040+0.69%291,1001兆6827億+0.12%48.156.1
07/177,9808,0507,9447,985+0.26%258,6001兆6712億-0.37%47.826.05
07/167,9618,0197,8927,964-0.64%475,0001兆6668億-0.6%47.696.04
07/158,0308,0567,9508,015+0.15%278,3001兆6775億-0.04%486.08
07/148,0658,1127,9798,003-0.24%323,1001兆6750億-0.35%47.936.07
07/137,9748,0317,9008,022+1.24%357,5001兆6789億-0.25%48.046.08
07/107,9818,0967,9247,924-1.75%475,3001兆6584億-1.55%47.456.01
07/097,9818,1657,8958,065+0.66%518,7001兆6879億-0.01%48.36.11
07/088,0958,1698,0128,012-1.32%396,3001兆6768億-0.78%47.986.07
07/078,0558,1888,0128,119+0.78%406,5001兆6992億+0.35%48.626.16
07/068,0898,0967,9698,056+0.8%539,1001兆6860億-0.65%48.246.11
07/038,0558,0767,9127,992-0.1%499,7001兆6727億-1.67%47.866.06
07/028,1258,1457,8638,000-0.83%555,4001兆6743億-1.86%47.916.07
07/018,3308,3388,0418,067-1.98%339,3001兆6883億-1.31%48.316.12
06/308,3478,3478,0608,230+0.78%418,1001兆7225億+0.44%49.296.24
06/298,3278,3528,1018,166-0.95%471,0001兆7091億-0.46%48.96.19
06/268,2868,3688,1628,244-0.06%642,6001兆7254億+0.45%49.376.25
06/258,1588,2708,1028,249+1.46%633,2001兆7264億+0.54%49.46.25
06/248,1328,1688,0358,130+0.28%457,6001兆7015億-0.9%48.696.16
06/238,0608,2217,9608,107+1.66%501,4001兆6967億-1.21%48.556.14
06/227,9008,0117,8317,975+2.18%403,1001兆6689億-2.74%47.766.04
06/197,8087,8367,7417,805-0.95%791,7001兆6333億-4.81%46.745.92
06/187,9007,9197,7867,880+0.73%642,0001兆6490億-3.97%47.195.97
06/177,8507,9657,8017,823-0.82%421,7001兆6371億-4.69%46.855.93
06/167,8997,9597,8137,888+3.03%766,4001兆6507億-3.95%47.245.98
06/157,7807,9007,6547,656-3.19%470,3001兆6021億-6.63%45.855.8
06/127,8197,9627,8017,908-2.6%846,3001兆6549億-3.47%47.365.99
06/118,2448,3028,1198,119-2.47%573,1001兆6990億-0.67%48.626.15
06/108,2978,3638,2238,325+0.51%529,3001兆7421億+2.21%49.856.31
06/098,2228,2898,1558,283+1.01%494,9001兆7333億+2.26%49.66.28
06/088,3858,4008,1658,200-1.75%599,3001兆7160億+1.66%49.116.21
06/058,1768,3708,1718,346+0.69%442,5001兆7465億+3.91%49.986.33

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
1,415
5,660
3/8
690
2,760
4/24
6,080,000
1,520,000
11/30
29.7714.523.371.64--28.82倍
3/31
2011年
3月期
1,503
6,010
9/28
1,175
4,700
3/15
3,199,200
799,800
5/12
27.121.193.312.593086億3153万2413億5910万26.53倍
3/31
2012年
3月期
1,670
3,340
3/30

3,340
3/29
1,194
2,387
1/16
2,613,000
1,306,500
8/4
28.6620.483.382.413439億9066万2458億4003万28.66倍
3/30
2013年
3月期
2,900
5,800
3/29
1,450
2,900
6/19
2,329,000
1,164,500
5/25
42.3421.175.052.525990億437万2987億7834万42.26倍
3/29
2014年
3月期
3,590
7,180
5/23
2,600
5,200
2/5
4,303,000
2,151,500
2/6
36.0926.145.13.697424億780万5392億5152万33.08倍
3/31
2015年
3月期
6,880
3/31
3,070
4/15
1,444,100
8/6
53.5523.898.343.721兆4303億6371億2825万51.91倍
3/31
2016年
3月期
8,640
8/18
5,430
2/12
3,493,600
2/12
45.6928.729.586.021兆7980億1兆1309億37.23倍
3/31
2017年
3月期
8,170
6/1
6,010
12/9
2,001,200
11/10
41.8330.778.125.971兆7022億1兆2531億34.56倍
3/31
2018年
3月期
9,730
3/30
6,080
5/25

5/24
1,953,500
5/11
51.6832.298.435.272兆328億1兆2685億51.2倍
3/30
2019年
3月期
7,131
3/15
4,810
12/25
2,509,200
11/29
36.0924.345.633.81兆4913億1兆58億33.86倍
3/29
2020年
3月期
8,420
2/6
5,814
3/13
1,350,500
3/13
50.3934.796.334.371兆7616億1兆2164億46.95倍
3/31
最新9,800
2020/10/30
530,40058.69
実績
7.43
実績
2兆515億-