4912 ライオン

4912
2025/05/23
時価
4471億円
PER 予
17.38倍
2009年以降
15.25-35.61倍
(2009-2024年)
PBR
1.5倍
2009年以降
0.99-4.05倍
(2009-2024年)
配当 予
1.91%
ROE 予
8.65%
ROA 予
5.39%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
1,578
始値
1,570
高値
1,581
安値
1,565
終値 -0.38%
1,572
出来高 -23.29%
1,118,800

乖離率

株価(5日)
移動平均値
-1.07%
1,589
株価(25日)
移動平均値
-7.26%
1,695
出来高(5日)
移動平均値
-26.46%
1,521,440

2024/12/20~2025/05/23

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
05/231,5701,5811,5651,572-0.38%1,118,8004471億2827万-7.26%17.381.5
05/221,5851,5891,5741,578-0.44%1,458,5004488億3487万-7.39%17.451.51
05/211,6131,6181,5851,585-1.37%1,530,1004508億2590万-7.47%17.531.52
05/201,6151,6171,6061,607+0.25%1,891,3004570億8342万-6.62%17.771.54
05/191,6161,6161,5981,603+0.56%1,608,5004559億4569万-7.23%17.731.53
05/161,6001,6081,5901,594+0.82%1,742,2004533億8579万-8.02%17.631.52
05/151,5721,5901,5661,581-0.19%1,263,0004496億8817万-9.03%17.481.51
05/141,5901,5921,5651,584-0.13%1,809,7004505億4146万-9.07%17.521.52
05/131,5941,5981,5681,586-0.44%2,424,5004511億1033万-9.32%17.541.52
05/121,6291,6351,5871,593-2.15%3,343,6004531億136万-9.18%17.621.52
05/091,5821,6571,5761,628-6.54%6,724,7004630億5651万-7.45%181.56
05/081,7231,7421,7171,742+1.1%1,381,1004954億8184万-1.3%19.261.67
05/071,7481,7581,7171,723-0.52%1,609,9004900億7762万-2.43%19.051.65
05/021,7281,7401,7151,732+0.29%771,2004926億3751万-2.09%19.151.66
05/011,7501,7511,7231,727-1.37%778,3004912億1535万-2.48%19.11.65
04/301,7751,7811,7421,751-1.96%1,290,2004980億4173万-1.3%19.361.67
04/281,7861,8061,7831,786+0.56%783,8005079億9688万+0.62%19.751.71
04/251,7961,7961,7701,776-0.5%896,7005051億5255万+0.06%19.641.7
04/241,8261,8321,7851,785-1.71%1,074,6005077億1245万+0.51%19.741.71
04/231,8291,8521,8161,816-0.06%949,7005165億2986万+2.25%20.081.74
04/221,8061,8201,7961,817+0.61%766,3005168億1429万+2.31%20.091.74
04/211,8001,8141,7951,806-0.33%507,0005136億8553万+1.63%19.971.73
04/181,7991,8121,7911,812+1.29%832,5005153億9213万+1.85%20.041.73
04/171,8101,8171,7891,789-0.11%658,1005088億5018万+0.56%19.781.71
04/161,8001,8101,7661,791-0.5%598,6005094億1904万+0.56%19.811.71
04/151,8181,8191,7911,800-0.61%837,6005119億7894万+1.12%19.911.72
04/141,7751,8141,7711,811+2.09%748,0005151億770万+1.86%20.031.73
04/111,7321,7781,7321,774-1.33%1,078,2005045億8369万-0.17%19.621.7
04/101,7561,8001,7511,798+4.05%1,150,6005114億1007万+1.24%19.881.72
04/091,7001,7361,6811,728+0.12%1,061,1004914億9978万-2.7%19.111.65
04/081,7051,7281,6921,726+3.66%1,462,6004909億3091万-2.82%19.091.65
04/071,6791,7111,6591,665-4.91%1,895,8004735億8052万-6.3%18.411.59
04/041,7131,7591,7101,751+2.22%1,984,3004980億4173万-1.57%19.361.67
04/031,6841,7161,6761,713-0.98%1,220,7004872億3329万-3.66%18.941.64
04/021,7771,7841,7271,730-2.04%953,5004920億6865万-2.75%19.131.65
04/011,7911,7951,7571,766-0.39%783,0005023億822万-1.01%19.531.69
03/311,7881,7881,7641,773-1.23%858,8005042億9925万-0.84%19.611.7
03/281,7991,7991,7791,795-0.22%648,6005105億5677万+0.34%19.851.72
03/271,7781,7991,7731,799+0.67%845,1005116億9451万+0.5%19.891.72
03/261,7791,7931,7681,787+0.79%924,7005082億8131万-0.28%19.761.71
03/251,7841,7941,7671,773-0.62%667,2005042億9925万-1.23%19.611.7
03/241,8021,8041,7821,784-1.16%691,2005074億2801万-0.83%19.731.71
03/211,8201,8431,7931,805+1.12%1,622,6005134億110万+0.78%19.961.73
03/191,8061,8161,7801,785-1.44%1,341,8005077億1245万+0.11%19.741.71
03/181,8441,8611,8111,811-2.79%1,309,5005151億770万+1.97%20.031.73
03/171,8471,8711,8301,863+0.27%1,098,8005298億9820万+5.43%20.61.78
03/141,8491,8641,8221,858+2.54%2,189,7005284億7604万+5.81%20.551.78
03/131,8391,8391,7921,812-1.47%1,616,7005153億9213万+3.78%20.041.73
03/121,7501,8451,7481,839+4.43%2,187,7005230億7181万+5.81%20.341.76
03/111,7591,7991,7301,761+0.69%2,129,1005008億8606万+1.79%19.471.68
03/101,7601,7721,7441,749-1.52%1,303,8004974億7287万+1.33%19.341.67
03/071,7841,8061,7651,776+1.08%1,407,6005051億5255万+3.08%19.641.7
03/061,7841,7841,7521,757-1.51%757,8004997億4833万+2.27%19.431.68
03/051,7551,8031,7411,784+2.12%1,368,3005074億2801万+4.08%19.731.71
03/041,7411,7591,7181,747+0.06%1,148,0004969億400万+2.22%19.321.67
03/031,7121,7651,6951,746+1.99%1,532,5004966億1957万+2.4%19.311.67
02/281,7161,7241,6841,712-0.23%1,521,5004869億4886万+0.65%18.931.64
02/271,7501,7531,7031,716-1.44%1,203,9004880億8659万+0.94%18.981.64
02/261,8311,8351,7331,741-6.15%2,891,1004951億9741万+2.53%19.251.67
02/251,8611,8711,8401,855-0.48%1,107,3005276億2274万+9.44%20.511.77
02/211,8121,8641,8111,864+3.56%1,375,7005301億8263万+10.56%20.611.78
02/201,8181,8261,7911,800-0.83%771,2005119億7894万+7.33%19.911.72
02/191,8361,8451,8151,815-2.47%1,373,5005162億4543万+8.68%20.071.74
02/181,8801,8961,8431,861-0.43%1,596,4005293億2934万+11.91%20.581.78
02/171,8611,8881,8461,869+0.16%2,112,5005316億480万+12.86%20.671.79
02/141,8221,8841,7971,866+17.8%6,940,2005307億5150万+13.23%20.641.78
02/131,5921,6041,5641,584-1.25%1,373,0004505億4146万-3.53%17.521.52
02/121,6091,6141,5931,604+0.12%1,304,6004562億3012万-2.61%17.741.53
02/101,5911,6061,5911,602+0.69%739,0004556億6125万-3.03%17.721.53
02/071,6041,6111,5891,591-0.62%762,1004525億3249万-4.04%17.591.52
02/061,6001,6131,5981,601-0.25%700,7004553億7682万-3.9%17.71.53
02/051,6071,6151,5991,605-0.37%772,4004565億1455万-4.06%17.751.54
02/041,6621,6701,6111,611-1.47%1,123,4004582億2115万-4.05%17.821.54
02/031,6541,6541,6141,635-1.68%1,302,7004650億4753万-2.97%18.081.56
01/311,6621,6711,6561,663-0.06%710,4004730億1165万-1.6%18.391.59
01/301,6471,6671,6391,664+0.91%822,8004732億9608万-1.77%18.41.59
01/291,6521,6601,6411,649-0.78%895,4004690億2959万-2.94%18.241.58
01/281,6661,6671,6491,6620%761,7004727億2722万-2.58%18.381.59
01/271,6561,6671,6481,662+0.54%763,6004727億2722万-2.92%18.381.59
01/241,6621,6651,6471,653+0.06%661,5004701億6732万-3.84%18.281.58
01/231,6651,6681,6521,652-1.08%645,0004698億8289万-4.4%18.271.58
01/221,6931,6941,6621,670-0.6%1,018,2004750億268万-3.86%18.471.6
01/211,6581,6841,6501,680+2.13%868,6004778億4701万-3.67%18.581.61
01/201,6411,6591,6381,6450%699,2004678億9186万-6.05%18.191.57
01/171,6441,6501,6241,645+1.04%1,020,9004678億9186万-6.43%18.191.57
01/161,6421,6491,6211,628-0.85%1,163,0004630億5651万-7.81%181.56
01/151,6401,6481,6321,642+0.49%1,081,9004670億3856万-7.44%18.161.57
01/141,6561,6591,6161,634-2.51%1,510,2004647億6310万-8.25%18.071.56
01/101,6701,6791,6641,676-0.59%960,1004767億928万-6.26%18.531.6
01/091,6901,6911,6761,686-1.11%1,174,7004795億5360万-5.97%18.641.61
01/081,7201,7291,7031,705-0.23%1,293,1004849億5783万-5.12%18.851.63
01/071,7111,7231,6981,709-1.1%1,631,9004860億9556万-5.06%18.91.63
01/061,7551,7621,7241,728-1.99%1,325,9004914億9978万-4.16%19.111.65
2024
12/301,7751,7791,7521,763-0.62%1,198,4005014億5493万-2.38%22.991.66
12/271,7751,7791,7571,774+0.06%1,068,3005045億8369万-1.93%23.141.67
12/261,7571,7791,7561,773+0.85%1,758,3005042億9925万-1.99%23.121.67
12/251,7651,7751,7491,758-0.17%1,262,1005000億3276万-2.87%22.931.65
12/241,7661,7701,7551,761-0.51%1,052,5005008億8606万-2.87%22.971.66
12/231,7441,7701,7441,770+0.34%1,378,4005034億4596万-2.37%23.091.67
12/201,7851,7911,7581,764-1.23%2,060,3005017億3936万-2.7%23.011.66

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
12月期
648
10/29
438
6/27
3,701,000
10/28
--+13.03%
10/28
-11.32%
12/2
2009年
12月期
556
1/19
423
5/15
1,810,000
1/16
--+4.38%
9/1
-7.55%
3/13
2010年
12月期
488
4/12
420
11/2
1,059,000
12/27
1459億6828万1256億2844万+4.44%
4/12
-5.05%
5/27
2011年
12月期
475
9/29
350
3/15
1,414,000
12/27
1420億7978万1046億9037万+8.19%
9/29
-13.12%
3/15
2012年
12月期
483
3/8
405
11/15

11/13
1,597,000
12/25
1444億7271万1211億4171万+5.76%
8/15
-8.74%
11/14
2013年
12月期
640
5/20
428
1/22
1,435,000
2/13
1914億3382万1280億2136万+11.46%
5/13
-10.66%
6/7
2014年
12月期
675
12/4
506
2/6
4,155,000
4/17
2019億285万1513億5236万+9.57%
11/14
-6.95%
1/7
2015年
12月期
1,294
11/30
600
1/13

1/9
4,441,000
12/1
3870億5525万1794億6920万+12.36%
7/24
-11.52%
9/8
2016年
12月期
1,963
11/17
956
2/10
19,037,000
11/30
5871億6342万2859億5427万+19.78%
5/12
-14.09%
8/4
2017年
12月期
2,488
6/6
1,841
1/12
8,350,500
11/8
7441億9898万5506億7135万+11.39%
6/5
-10.42%
8/14
2018年
12月期
2,541
9/26
1,901
7/4
4,664,200
2/13
7600億5209万5686億1827万+11.6%
4/5
-10.51%
10/16
2019年
12月期
2,434
3/18
1,896
8/6
2,356,800
2/14
7280億4675万5671億2269万+6.8%
3/18
-10.5%
5/14
2020年
12月期
2,823
7/30
1,763
3/2
4,114,000
3/23
8444億262万5273億4035万+17.21%
3/30
-12.4%
8/7
2021年
12月期
2,497
1/5
1,480
12/3
4,820,000
11/30
7468億9101万4426億9071万+3.82%
11/1
-14.48%
12/2
2022年
12月期
1,657
9/27
1,263
4/18
19,976,200
5/31
4847億3289万3694億7353万+11.6%
6/1
-8.87%
11/7
2023年
12月期
1,607
9/5

9/4
1,265
11/8
7,733,800
11/8
4701億606万3700億5860万+13.2%
8/9
-9.88%
11/8
2024年
12月期
1,880
12/12
1,193
8/5
6,264,900
10/10
5347億3356万3393億2826万+10.91%
8/26
-8.25%
1/14
最新1,572
2025/5/23
1,118,8004471億2827万-7.26%
1,695

年間値上がり率

1984/12/28 vs 1983/12/28
14%(1.14倍)
1985/12/28 vs 1984/12/28
47%(1.47倍)
1986/12/27 vs 1985/12/28
131%(2.31倍)
1987/12/28 vs 1986/12/27
-29%(0.71倍)
1988/12/28 vs 1987/12/28
7%(1.07倍)
1989/12/29 vs 1988/12/28
26%(1.26倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-9%(0.91倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-33%(0.67倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
26%(1.26倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-9%(0.91倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
82%(1.82倍)
2016/12/30 vs 2015/12/30
68%(1.68倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
6%(1.06倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
-38%(0.62倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
-14%(0.86倍)
2024/12/30 vs 2023/12/29
35%(1.35倍)
2025/05/23 vs 2024/12/30
-11%(0.89倍)
過去安値
252円(1983/02/10)
524%(6.24倍)
1,572円(5/23)