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
2020
10/19	2,596	2,600	2,593	2,593	0%	17,400	1159億5896万	+0.04%	17.26	1.69
10/16	2,593	2,596	2,593	2,593	0%	124,600	1159億5896万	+0.04%	17.26	1.69
10/15	2,596	2,596	2,593	2,593	-0.12%	23,400	1159億5896万	+0.04%	17.26	1.69
10/14	2,595	2,596	2,593	2,596	+0.12%	22,400	1160億9312万	+0.15%	17.28	1.69
10/13	2,593	2,596	2,593	2,593	0%	27,800	1159億5896万	+0.04%	17.26	1.69
10/12	2,593	2,596	2,593	2,593	-0.12%	27,500	1159億5896万	+0.04%	17.26	1.69
10/09	2,593	2,596	2,593	2,596	+0.12%	36,300	1160億9312万	+0.19%	17.28	1.69
10/08	2,592	2,596	2,592	2,593	+0.04%	31,700	1159億5896万	+0.08%	17.26	1.69
10/07	2,591	2,596	2,591	2,592	0%	38,100	1159億1424万	+0.04%	17.25	1.69
10/06	2,592	2,595	2,592	2,592	+0.04%	42,300	1159億1424万	+0.04%	17.25	1.69
10/05	2,591	2,594	2,591	2,591	0%	47,000	1158億6952万	0%	17.25	1.68
10/02	2,591	2,594	2,591	2,591	0%	45,900	1158億6952万	0%	17.25	1.68
09/30	2,592	2,595	2,591	2,591	-0.31%	48,000	1158億6952万	0%	17.25	1.68
09/29	2,592	2,599	2,592	2,599	+0.15%	54,400	1162億2728万	+0.27%	17.3	1.69
09/28	2,592	2,595	2,592	2,595	+0.12%	45,600	1160億4840万	+0.15%	17.27	1.69
09/25	2,591	2,595	2,591	2,592	0%	84,600	1159億1424万	+0.04%	17.25	1.69
09/24	2,592	2,594	2,590	2,592	0%	119,100	1159億1424万	0%	17.25	1.69
09/23	2,590	2,595	2,590	2,592	+0.08%	27,900	1159億1424万	0%	17.25	1.69
09/18	2,590	2,591	2,590	2,590	0%	96,500	1158億2480万	-0.08%	17.24	1.68
09/17	2,591	2,591	2,590	2,590	-0.04%	12,500	1158億2480万	-0.08%	17.24	1.68
09/16	2,592	2,595	2,590	2,591	0%	15,400	1158億6952万	-0.04%	17.25	1.68
09/15	2,591	2,591	2,590	2,591	+0.04%	10,000	1158億6952万	-0.08%	17.25	1.68
09/14	2,590	2,592	2,590	2,590	0%	16,000	1158億2480万	-0.12%	17.24	1.68
09/11	2,591	2,591	2,590	2,590	0%	24,600	1158億2480万	-0.12%	17.24	1.68
09/10	2,591	2,591	2,590	2,590	0%	22,000	1158億2480万	-0.15%	17.24	1.68
09/09	2,591	2,591	2,590	2,590	0%	64,300	1158億2480万	-0.15%	17.24	1.68
09/08	2,591	2,591	2,590	2,590	0%	76,200	1158億2480万	-0.15%	17.24	1.68
09/07	2,590	2,591	2,590	2,590	0%	28,400	1158億2480万	-0.15%	17.24	1.68
09/04	2,591	2,593	2,590	2,590	0%	50,200	1158億2480万	-0.19%	17.24	1.68
09/03	2,591	2,592	2,590	2,590	+0.04%	27,600	1158億2480万	-0.19%	17.24	1.68
09/02	2,590	2,591	2,589	2,589	0%	34,800	1157億8008万	-0.23%	17.23	1.68
09/01	2,589	2,591	2,589	2,589	0%	76,100	1157億8008万	-0.27%	17.23	1.68
08/31	2,590	2,590	2,589	2,589	0%	43,100	1157億8008万	-0.27%	17.23	1.68
08/28	2,595	2,596	2,585	2,589	-0.27%	803,700	1157億8008万	-0.27%	17.23	1.68
08/27	2,595	2,597	2,595	2,596	+0.04%	14,400	1160億9312万	0%	17.28	1.69
08/26	2,596	2,597	2,595	2,595	0%	16,800	1160億4840万	-0.04%	17.27	1.69
08/25	2,596	2,598	2,595	2,595	-0.04%	42,700	1160億4840万	-0.04%	17.27	1.69
08/24	2,596	2,598	2,595	2,596	+0.04%	55,000	1160億9312万	0%	17.28	1.69
08/21	2,596	2,598	2,595	2,595	-0.04%	42,200	1160億4840万	-0.04%	17.27	1.69
08/20	2,597	2,599	2,596	2,596	-0.12%	45,800	1160億9312万	0%	17.28	1.69
08/19	2,597	2,599	2,596	2,599	+0.12%	40,100	1162億2728万	+0.12%	17.3	1.69
08/18	2,595	2,598	2,595	2,596	0%	84,800	1160億9312万	0%	17.28	1.69
08/17	2,595	2,596	2,595	2,596	+0.04%	29,900	1160億9312万	0%	17.28	1.69
08/14	2,595	2,596	2,595	2,595	0%	34,100	1160億4840万	-0.04%	17.27	1.69
08/13	2,597	2,598	2,595	2,595	-0.08%	81,000	1160億4840万	-0.04%	17.27	1.69
08/12	2,598	2,599	2,597	2,597	-0.08%	49,500	1161億3784万	+0.04%	17.28	1.69
08/11	2,597	2,601	2,597	2,599	+0.08%	116,500	1162億2728万	+0.12%	17.3	1.69
08/07	2,598	2,600	2,597	2,597	+0.04%	72,000	1161億3784万	+0.04%	17.28	1.69
08/06	2,595	2,600	2,595	2,596	+0.04%	82,900	1160億9312万	0%	17.28	1.69
08/05	2,596	2,597	2,595	2,595	-0.04%	39,000	1160億4840万	-0.04%	17.27	1.69
08/04	2,599	2,601	2,596	2,596	-0.12%	83,100	1160億9312万	0%	17.28	1.69
08/03	2,599	2,601	2,598	2,599	0%	39,100	1162億2728万	+0.12%	17.3	1.69
07/31	2,597	2,601	2,596	2,599	-0.04%	109,000	1162億2728万	+0.12%	17.3	1.69
07/30	2,597	2,610	2,596	2,600	+0.12%	61,500	1162億7200万	+0.15%	17.3	1.69
07/29	2,593	2,598	2,593	2,597	+0.19%	135,800	1161億3784万	+0.08%	17.28	1.69
07/28	2,594	2,595	2,592	2,592	-0.04%	214,500	1159億1424万	-0.12%	17.25	1.69
07/27	2,595	2,596	2,593	2,593	-0.12%	99,000	1159億5896万	-0.08%	17.26	1.69
07/22	2,595	2,600	2,595	2,596	+0.04%	94,600	1160億9312万	+0.04%	17.28	1.69
07/21	2,596	2,597	2,595	2,595	0%	79,200	1160億4840万	0%	17.27	1.69
07/20	2,597	2,599	2,595	2,595	-0.08%	92,600	1160億4840万	0%	17.27	1.69
07/17	2,599	2,600	2,597	2,597	0%	59,800	1161億3784万	+0.08%	17.28	1.69
07/16	2,597	2,599	2,597	2,597	+0.04%	129,000	1161億3784万	+0.08%	17.28	1.69
07/15	2,597	2,598	2,596	2,596	-0.04%	153,300	1160億9312万	+0.04%	17.28	1.69
07/14	2,596	2,597	2,596	2,597	+0.04%	96,100	1161億3784万	+0.08%	17.28	1.69
07/13	2,597	2,598	2,595	2,596	0%	722,600	1160億9312万	+0.08%	17.28	1.69
07/10	2,596	2,597	2,596	2,596	0%	136,400	1160億9312万	+0.19%	17.28	1.69
07/09	2,597	2,598	2,596	2,596	0%	195,300	1160億9312万	+0.27%	17.28	1.69
07/08	2,597	2,597	2,596	2,596	0%	181,500	1160億9312万	+0.35%	17.28	1.69
07/07	2,596	2,598	2,596	2,596	+0.04%	264,400	1160億9312万	+0.46%	17.28	1.69
07/06	2,596	2,597	2,595	2,595	0%	153,100	1160億4840万	+0.54%	17.27	1.69
07/03	2,596	2,597	2,595	2,595	0%	220,900	1160億4840万	+0.66%	17.27	1.69
07/02	2,596	2,596	2,595	2,595	0%	113,900	1160億4840万	+0.93%	17.27	1.69
07/01	2,596	2,597	2,595	2,595	0%	206,800	1160億4840万	+1.09%	17.27	1.69
06/30	2,595	2,597	2,595	2,595	0%	143,300	1160億4840万	+1.41%	17.27	1.69
06/29	2,596	2,597	2,595	2,595	0%	141,900	1160億4840万	+1.53%	17.27	1.69
06/26	2,596	2,597	2,595	2,595	-0.04%	137,800	1160億4840万	+1.88%	17.27	1.69
06/25	2,595	2,597	2,594	2,596	+0.04%	390,200	1160億9312万	+2.45%	17.28	1.69
06/24	2,595	2,596	2,594	2,595	0%	260,300	1160億4840万	+3.06%	17.27	1.69
06/23	2,594	2,597	2,593	2,595	+0.08%	836,400	1160億4840万	+3.88%	17.27	1.69
06/22	2,594	2,594	2,593	2,593	0%	207,800	1159億5896万	+4.68%	17.26	1.69
06/19	2,593	2,594	2,593	2,593	+0.04%	325,200	1159億5896万	+5.66%	17.26	1.69
06/18	2,593	2,594	2,592	2,592	-0.04%	910,300	1159億1424万	+6.67%	17.25	1.69
06/17	2,593	2,594	2,593	2,593	0%	584,000	1159億5896万	+7.77%	17.26	1.69
06/16	2,594	2,594	2,592	2,593	0%	833,500	1159億5896万	+8.81%	17.26	1.69
06/15	2,593	2,594	2,593	2,593	0%	557,800	1159億5896万	+9.87%	17.26	1.69
06/12	2,594	2,595	2,593	2,593	-0.04%	1,384,800	1159億5896万	+10.91%	17.26	1.69
06/11	2,594	2,595	2,594	2,594	+0.04%	830,000	1160億368万	+12%	17.26	1.69
06/10	2,594	2,595	2,592	2,593	+0.23%	3,725,000	1159億5896万	+13.23%	17.26	1.69
06/09	2,592	2,598	2,578	2,587	+3.23%	3,892,200	1156億9064万	+14.52%	17.22	1.68
06/08	2,545	2,549	2,482	2,506	-1.53%	281,100	1120億6832万	+12.38%	16.68	1.63
06/05	2,528	2,552	2,498	2,545	-0.2%	155,900	1138億1240万	+15.52%	16.94	1.65
06/04	2,538	2,574	2,488	2,550	+1.07%	310,000	1140億3600万	+17.19%	16.97	1.66
06/03	2,538	2,544	2,492	2,523	-0.28%	240,900	1128億2856万	+17.51%	16.79	1.64
06/02	2,501	2,550	2,477	2,530	+0.6%	235,100	1131億4160万	+19.34%	16.84	1.65
06/01	2,449	2,566	2,438	2,515	+4.23%	432,000	1124億7080万	+20.33%	16.74	1.64
05/29	2,466	2,510	2,392	2,413	-3.33%	735,500	1079億936万	+17.02%	16.06	1.57
05/28	2,413	2,500	2,383	2,496	+3.44%	473,200	1116億2112万	+22.41%	16.61	1.62
05/27	2,498	2,519	2,282	2,413	-3.63%	1,232,100	1079億936万	+19.87%	16.06	1.57
05/26	2,403	2,514	2,403	2,504	+5.17%	1,106,300	1119億7888万	+25.83%	16.67	1.63
05/25	2,273	2,418	2,271	2,381	+5.35%	1,240,600	1064億7832万	+21.29%	15.85	1.55

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 3月期	2,230 3/15	1,686 11/16	6,722,400 4/12	997億2560万	753億9792万	931億5176万 3/30
2019年 3月期	2,184 4/9	1,385 3/12 3/11	742,300 4/26	976億6848万	619億3720万	615億8379万 3/29
2020年 3月期	2,424 2/13	1,150 6/25	3,075,900 11/15	1084億128万	514億2800万	806億1507万 3/31

3564 LIXILビバ

時価総額

2020/05/25～2020/10/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート