6869 シスメックス

PER

2020/02/25

2019/09/25～2020/02/25

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	PER	PBR
2024	4/1, 株式分割 1→3
2020
02/25	2,386	2,466	2,380	2,438	-1.3%	1,958,100	1兆5300億	-6.6%	43.77	5.5
02/21	2,474	2,502	2,467	2,470	-0.47%	1,038,300	1兆5501億	-5.56%	44.34	5.57
02/20	2,495	2,518	2,468	2,481	+0.59%	1,185,600	1兆5574億	-5.22%	44.55	5.6
02/19	2,508	2,511	2,467	2,467	-0.38%	1,599,600	1兆5482億	-5.89%	44.29	5.56
02/18	2,530	2,534	2,455	2,476	-2.48%	1,821,900	1兆5540億	-5.68%	44.46	5.58
02/17	2,580	2,580	2,527	2,539	-2.94%	1,501,800	1兆5936億	-3.39%	45.59	5.73
02/14	2,632	2,632	2,599	2,616	-0.14%	1,214,700	1兆6419億	-0.34%	46.97	5.9
02/13	2,628	2,630	2,609	2,620	-0.93%	855,900	1兆6442億	+0.1%	47.04	5.91
02/12	2,675	2,675	2,623	2,644	-1.32%	1,161,600	1兆6597億	+1.28%	47.48	5.96
02/10	2,710	2,710	2,668	2,680	-1.99%	1,376,400	1兆6819億	+2.98%	48.11	6.04
02/07	2,700	2,734	2,675	2,734	+0.12%	1,405,800	1兆7160億	+5.4%	49.09	6.17
02/06	2,710	2,807	2,691	2,731	+1.9%	2,791,800	1兆7139億	+5.68%	49.03	6.16
02/05	2,678	2,690	2,652	2,680	+1.67%	1,373,100	1兆6819億	+4.06%	48.11	6.04
02/04	2,625	2,649	2,595	2,636	+0.52%	1,072,200	1兆6543億	+2.67%	47.32	5.94
02/03	2,610	2,641	2,603	2,622	-0.39%	1,073,400	1兆6457億	+2.34%	47.08	5.91
01/31	2,657	2,664	2,627	2,632	+0.56%	1,128,000	1兆6522億	+2.91%	47.26	5.94
01/30	2,666	2,666	2,608	2,618	-2.23%	1,192,500	1兆6430億	+2.57%	47	5.9
01/29	2,695	2,696	2,658	2,677	-0.22%	999,600	1兆6804億	+5.16%	48.07	6.04
01/28	2,666	2,690	2,637	2,683	+0.94%	1,792,500	1兆6842億	+5.68%	48.18	6.05
01/27	2,617	2,662	2,608	2,658	+0.44%	1,129,500	1兆6685億	+4.95%	47.73	6
01/24	2,653	2,670	2,621	2,647	-0.13%	1,189,500	1兆6612億	+4.74%	47.52	5.97
01/23	2,667	2,686	2,644	2,650	-0.16%	1,171,800	1兆6633億	+5.08%	47.58	5.98
01/22	2,633	2,654	2,627	2,654	+2.25%	1,222,500	1兆6660億	+5.5%	47.66	5.99
01/21	2,606	2,620	2,590	2,596	-0.7%	1,018,800	1兆6293億	+3.47%	46.61	5.86
01/20	2,583	2,619	2,573	2,614	+2.66%	1,256,400	1兆6408億	+4.28%	46.94	5.9
01/17	2,588	2,588	2,541	2,547	-0.18%	982,500	1兆5983億	+1.74%	45.72	5.74
01/16	2,583	2,583	2,535	2,551	-0.44%	762,000	1兆6013億	+1.93%	45.81	5.75
01/15	2,554	2,571	2,540	2,563	-0.16%	915,900	1兆6084億	+2.42%	46.01	5.78
01/14	2,559	2,582	2,554	2,567	+0.57%	1,455,900	1兆6109億	+2.58%	46.08	5.79
01/10	2,493	2,553	2,490	2,552	+4.25%	1,605,300	1兆6017億	+1.96%	45.82	5.76
01/09	2,462	2,463	2,437	2,448	+1.09%	1,359,600	1兆5364億	-2.28%	43.95	5.52
01/08	2,427	2,435	2,385	2,422	-1.96%	1,229,100	1兆5199億	-3.44%	43.48	5.46
01/07	2,440	2,482	2,440	2,470	+2.24%	1,089,600	1兆5502億	-1.75%	44.35	5.57
01/06	2,423	2,438	2,402	2,416	-2.7%	1,186,200	1兆5163億	-4.01%	43.38	5.45
2019
12/30	2,517	2,517	2,478	2,483	-0.25%	560,700	1兆5584億	-1.7%	44.58	5.6
12/27	2,502	2,503	2,470	2,489	-0.29%	574,200	1兆5623億	-1.72%	44.69	5.61
12/26	2,490	2,504	2,481	2,497	+0.08%	418,800	1兆5670億	-1.51%	44.83	5.63
12/25	2,512	2,512	2,486	2,495	-0.45%	388,200	1兆5657億	-1.63%	44.79	5.63
12/24	2,504	2,510	2,493	2,506	+0.09%	381,900	1兆5728億	-1.26%	44.99	5.65
12/23	2,512	2,521	2,487	2,504	+0.2%	567,900	1兆5712億	-1.51%	44.95	5.65
12/20	2,483	2,503	2,468	2,499	+1.16%	1,480,800	1兆5681億	-1.74%	44.86	5.64
12/19	2,491	2,500	2,469	2,470	-1.49%	1,288,800	1兆5501億	-2.76%	44.34	5.57
12/18	2,533	2,562	2,500	2,507	-0.62%	1,725,000	1兆5735億	-1.21%	45.01	5.65
12/17	2,507	2,527	2,480	2,523	+0.49%	1,938,300	1兆5834億	-0.51%	45.3	5.69
12/16	2,521	2,529	2,500	2,511	-0.23%	1,206,300	1兆5756億	-1.04%	45.07	5.66
12/13	2,548	2,553	2,514	2,516	+0.72%	1,688,400	1兆5792億	-0.93%	45.18	5.68
12/12	2,501	2,508	2,474	2,498	+0.47%	1,116,300	1兆5679億	-1.87%	44.85	5.63
12/11	2,527	2,548	2,484	2,487	-2.05%	1,624,500	1兆5606億	-2.56%	44.64	5.61
12/10	2,524	2,547	2,517	2,539	+1.36%	972,000	1兆5932億	-0.52%	45.58	5.73
12/09	2,564	2,567	2,495	2,505	-2.07%	1,931,100	1兆5719億	-1.82%	44.97	5.65
12/06	2,520	2,568	2,518	2,558	+0.91%	1,198,800	1兆6051億	+0.42%	45.92	5.77
12/05	2,569	2,570	2,528	2,535	-0.91%	1,063,500	1兆5907億	-0.17%	45.51	5.72
12/04	2,597	2,612	2,544	2,558	-1.51%	1,401,900	1兆6053億	+1.03%	45.92	5.77
12/03	2,563	2,598	2,561	2,597	+0.4%	1,200,900	1兆6300億	+2.99%	46.63	5.86
12/02	2,541	2,598	2,541	2,587	+2.29%	1,491,600	1兆6235億	+3.03%	46.44	5.83
11/29	2,597	2,616	2,526	2,529	-1.93%	2,135,700	1兆5871億	+1.16%	45.4	5.7
11/28	2,552	2,582	2,548	2,579	+1.72%	1,387,500	1兆6183億	+3.52%	46.29	5.82
11/27	2,583	2,583	2,532	2,535	-4.3%	2,823,900	1兆5909億	+2.26%	45.51	5.72
11/26	2,639	2,662	2,611	2,649	+0.01%	2,079,900	1兆6625億	+7.33%	47.56	5.97
11/25	2,590	2,655	2,583	2,649	+4.29%	3,033,900	1兆6622億	+7.84%	47.55	5.97
11/22	2,521	2,564	2,520	2,540	+0.69%	1,241,700	1兆5938億	+3.91%	45.59	5.73
11/21	2,535	2,545	2,481	2,522	-1.39%	1,386,900	1兆5829億	+3.54%	45.28	5.69
11/20	2,575	2,586	2,542	2,558	-1.16%	1,159,200	1兆6053億	+5.31%	45.92	5.77
11/19	2,535	2,594	2,532	2,588	+1.89%	1,827,600	1兆6241億	+6.99%	46.46	5.84
11/18	2,463	2,541	2,456	2,540	+5.09%	2,167,800	1兆5940億	+5.44%	45.6	5.73
11/15	2,431	2,438	2,407	2,417	+0.17%	2,026,800	1兆5168億	+0.79%	43.39	5.45
11/14	2,449	2,469	2,391	2,413	-2.47%	2,263,500	1兆5143億	+0.75%	43.32	5.44
11/13	2,497	2,524	2,467	2,474	-2.26%	1,801,800	1兆5526億	+3.43%	44.41	5.58
11/12	2,545	2,566	2,514	2,531	-2.33%	2,276,100	1兆5886億	+6.14%	45.44	5.71
11/11	2,649	2,661	2,591	2,592	-2.87%	1,953,900	1兆6264億	+9.17%	46.53	5.84
11/08	2,662	2,703	2,634	2,668	+0.35%	2,139,000	1兆6745億	+12.92%	47.9	6.02
11/07	2,692	2,729	2,597	2,659	+7%	4,578,300	1兆6687億	+13.05%	47.74	6
11/06	2,503	2,510	2,473	2,485	-0.73%	2,068,500	1兆5595億	+6.11%	44.61	5.6
11/05	2,443	2,506	2,439	2,503	+4.02%	2,462,400	1兆5710億	+7.07%	44.94	5.65
11/01	2,337	2,407	2,330	2,407	+1.88%	2,013,600	1兆5103億	+2.98%	43.21	5.43
10/31	2,348	2,375	2,336	2,362	+0.4%	1,941,600	1兆4825億	+1.04%	42.41	5.33
10/30	2,333	2,372	2,331	2,353	+1.25%	4,381,800	1兆4766億	+0.47%	42.24	5.31
10/29	2,339	2,361	2,321	2,324	+0.35%	1,454,400	1兆4584億	-0.9%	41.72	5.24
10/28	2,315	2,353	2,303	2,316	0%	1,744,500	1兆4534億	-1.45%	41.58	5.22
10/25	2,285	2,318	2,274	2,316	+1.09%	1,490,100	1兆4534億	-1.66%	41.58	5.22
10/24	2,304	2,306	2,288	2,291	0%	1,239,600	1兆4377億	-2.88%	41.13	5.17
10/23	2,262	2,293	2,255	2,291	+1.37%	2,005,800	1兆4377億	-3.09%	41.13	5.17
10/21	2,321	2,326	2,260	2,260	-3.47%	3,198,000	1兆4183億	-4.56%	40.57	5.1
10/18	2,358	2,376	2,321	2,341	0%	1,310,700	1兆4693億	-1.17%	42.03	5.28
10/17	2,352	2,357	2,327	2,341	-0.37%	1,377,900	1兆4693億	-1.08%	42.03	5.28
10/16	2,362	2,378	2,333	2,350	+0.73%	1,992,300	1兆4747億	-0.63%	42.19	5.3
10/15	2,346	2,348	2,312	2,333	+0.13%	1,807,800	1兆4641億	-1.27%	41.88	5.26
10/11	2,333	2,335	2,314	2,330	-0.14%	1,079,700	1兆4622億	-1.31%	41.83	5.25
10/10	2,267	2,333	2,265	2,333	+3.14%	2,031,300	1兆4643億	-1%	41.89	5.26
10/09	2,300	2,320	2,256	2,262	-3.37%	2,417,400	1兆4197億	-3.89%	40.61	5.1
10/08	2,338	2,355	2,326	2,341	+0.54%	1,326,300	1兆4693億	-0.5%	42.03	5.28
10/07	2,303	2,333	2,293	2,329	+1.36%	911,100	1兆4613億	-0.91%	41.8	5.25
10/04	2,266	2,308	2,251	2,297	+1.64%	1,803,600	1兆4417億	-2.03%	41.24	5.18
10/03	2,259	2,275	2,246	2,260	-2.81%	2,077,200	1兆4185億	-3.45%	40.58	5.1
10/02	2,376	2,380	2,325	2,326	-3.02%	2,181,300	1兆4595億	-0.57%	41.75	5.24
10/01	2,433	2,447	2,394	2,398	-0.53%	1,461,000	1兆5049億	+2.83%	43.05	5.41
09/30	2,376	2,417	2,363	2,411	+1.1%	2,147,400	1兆5128億	+3.73%	43.28	5.44
09/27	2,444	2,451	2,357	2,384	-3.1%	1,973,700	1兆4963億	+2.99%	42.8	5.38
09/26	2,458	2,480	2,431	2,461	+0.94%	1,471,800	1兆5442億	+6.66%	44.17	5.55
09/25	2,476	2,493	2,422	2,438	-1.24%	1,109,100	1兆5297億	+6.08%	43.76	5.5

6869 シスメックス

PER

2019/09/25～2020/02/25

株価＆PERの推移

開示資料

決算

株式

チャート