4912 ライオン

4912
2024/09/18
時価
4445億円
PER 予
22.74倍
2009年以降
15.25-35.61倍
(2009-2023年)
PBR
1.51倍
2009年以降
0.99-4.05倍
(2009-2023年)
配当 予
1.73%
ROE 予
6.66%
ROA 予
3.94%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,539
始値
1,558
高値
1,585
安値
1,553
終値 +1.56%
1,563
出来高 +47.87%
1,790,100

乖離率

株価(5日)
移動平均値
+1.63%
1,538
株価(25日)
移動平均値
+5.32%
1,484
出来高(5日)
移動平均値
+16.11%
1,541,740

2024/04/24~2024/09/18

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
2024
09/181,5581,5851,5531,563+1.56%1,790,1004445億6838万+5.32%22.741.51
09/171,5341,5451,5221,539+1.45%1,210,6004377億4199万+4.2%22.391.49
09/131,5341,5401,5101,517-1.43%1,518,9004314億8447万+3.13%22.071.47
09/121,5331,5451,5211,539+0.46%1,717,5004377億4199万+4.91%22.391.49
09/111,5501,5501,5211,532-1.03%1,471,6004357億5096万+5.22%22.291.48
09/101,5461,5521,5351,548+0.85%1,444,0004403億189万+7.13%22.521.5
09/091,5211,5431,5151,535+0.85%2,072,9004366億426万+7.27%22.331.49
09/061,5241,5451,5121,5220%1,569,7004329億663万+7.18%22.141.47
09/051,4771,5221,4751,522+3.05%2,089,9004329億663万+7.94%22.141.47
09/041,4751,4911,4721,4770%872,4004201億716万+5.42%21.491.43
09/031,4831,4941,4701,477-0.54%915,0004201億716万+5.95%21.491.43
09/021,4801,4851,4661,4850%835,9004223億8262万+7.07%21.61.44
08/301,4791,4871,4691,485+0.61%1,381,5004223億8262万+7.76%21.61.44
08/291,4881,4901,4701,476-0.81%949,1004198億2273万+7.74%21.471.43
08/281,4951,4951,4741,488-0.8%803,9004232億3592万+9.17%21.651.44
08/271,4941,5001,4761,500+0.4%1,108,8004266億4911万+10.7%21.821.45
08/261,4611,4991,4601,494+2.33%2,191,6004249億4252万+10.91%21.731.45
08/231,4501,4601,4321,460+0.69%1,109,8004152億7180万+9.04%21.241.41
08/221,4401,4531,4301,450+0.69%1,116,3004124億2748万+8.78%21.091.4
08/211,4341,4441,4291,440+0.42%1,141,9004095億8315万+8.52%20.951.4
08/201,4181,4351,4121,434+1.2%1,278,9004078億7655万+8.55%20.861.39
08/191,4051,4171,3941,417+0.43%1,021,3004030億4120万+7.67%20.611.37
08/161,4001,4111,3881,411+0.79%1,205,5004013億3460万+7.63%20.531.37
08/151,3821,4001,3721,400+0.72%1,028,3003982億584万+7.2%20.371.36
08/141,3901,3941,3791,390-0.14%1,153,8003953億6151万+6.84%20.221.35
08/131,3671,3931,3511,392+0.94%1,644,2003959億3038万+7.41%20.251.35
08/091,4101,4111,3711,379-2.27%2,423,8003922億3275万+6.73%20.061.34
08/081,3701,4131,3501,411+10.41%5,730,9004013億3460万+9.55%20.531.37
08/071,2531,2891,2451,278+2.24%2,496,6003635億504万-0.31%18.591.24
08/061,2441,2631,2341,250+3.65%2,024,3003555億4093万-2.5%18.181.21
08/051,2451,2631,1931,206-4.06%2,311,5003430億2589万-5.93%17.541.17
08/021,2801,2901,2551,257-1.8%1,672,5003575億3196万-2.1%18.291.22
08/011,2851,2851,2731,280-1.23%956,3003640億7391万-0.39%18.621.24
07/311,2851,3011,2811,296+0.31%791,8003686億2483万+0.86%18.851.26
07/301,2931,2941,2851,2920%578,5003674億8710万+0.54%18.791.25
07/291,2821,2951,2791,292+1.17%632,4003674億8710万+0.54%18.791.25
07/261,2871,2921,2771,277-0.62%737,1003632億2061万-0.55%18.581.24
07/251,2911,2991,2821,285+0.08%818,9003654億9607万+0.08%18.691.24
07/241,3021,3021,2831,284-1.38%559,3003652億1164万0%18.681.24
07/231,2941,3031,2941,302+0.31%595,7003703億3143万+1.4%18.941.26
07/221,3051,3051,2931,298-0.23%455,3003691億9370万+1.17%18.881.26
07/191,3131,3131,2971,301-0.61%502,1003700億4700万+1.48%18.931.26
07/181,3011,3131,2981,309+0.61%745,0003723億2246万+2.27%19.041.27
07/171,2931,3031,2881,301+1.01%578,7003700億4700万+1.8%18.931.26
07/161,3001,3001,2851,288-1.15%674,8003663億4937万+0.86%18.741.25
07/121,2921,3081,2911,303+0.93%1,222,1003706億1586万+2.04%18.951.26
07/111,2881,2931,2861,291+0.23%744,7003672億267万+1.18%18.781.25
07/101,2791,2881,2741,288+0.86%655,5003663億4937万+1.02%18.741.25
07/091,2751,2811,2741,277+0.24%653,0003632億2061万+0.16%18.581.24
07/081,2841,2841,2651,274-0.47%837,7003623億6731万0%18.531.23
07/051,2791,2831,2761,2800%785,5003640億7391万+0.47%18.621.24
07/041,2761,2811,2741,280+0.55%625,3003640億7391万+0.47%18.621.24
07/031,2691,2741,2611,273+0.55%859,8003620億8288万+0.08%18.521.23
07/021,2631,2741,2611,266+0.64%1,333,2003600億9185万-0.47%18.421.23
07/011,2591,2651,2551,258+0.32%1,018,6003578億1639万-1.02%18.31.22
06/281,2591,2671,2501,254-1.49%1,793,0003566億7866万-1.42%18.241.21
06/271,2601,2771,2581,273-1.32%1,086,2003620億8288万+0.08%18.521.23
06/261,2911,2941,2861,290-0.15%814,2003669億1824万+1.49%18.771.25
06/251,2861,2941,2851,292+0.86%728,2003674億8710万+1.73%18.791.25
06/241,2861,2861,2741,281+0.08%1,063,5003643億5834万+0.87%18.631.24
06/211,2831,2881,2761,280-0.31%1,199,2003640億7391万+0.79%18.621.24
06/201,2811,2931,2811,284+0.23%760,9003652億1164万+0.94%18.681.24
06/191,2841,2881,2761,281-0.23%934,6003643億5834万+0.47%18.631.24
06/181,2831,2901,2791,284+0.47%922,1003652億1164万+0.55%18.681.24
06/171,2801,2801,2641,278+0.79%1,037,0003635億504万-0.08%18.591.24
06/141,2451,2831,2391,268+1.6%1,666,9003606億6072万-1.01%18.451.23
06/131,2771,2821,2461,248-1.5%1,626,9003549億7206万-2.73%18.151.21
06/121,2751,2811,2671,267+0.08%742,4003603億7628万-1.48%18.431.23
06/111,2761,2781,2661,266-0.86%1,135,3003600億9185万-2.01%18.421.23
06/101,2801,2831,2681,277-0.47%1,187,7003632億2061万-1.62%18.581.24
06/071,2741,2831,2691,283+0.71%999,8003649億2721万-1.61%18.661.24
06/061,2761,2801,2661,274-0.08%1,036,2003623億6731万-2.67%18.531.23
06/051,2731,2801,2661,275+0.08%1,181,4003626億5175万-3.04%18.551.24
06/041,2801,2801,2671,274+0.31%946,1003623億6731万-3.41%18.531.23
06/031,2761,2811,2661,270+0.63%802,0003612億2958万-4.01%18.471.23
05/311,2541,2651,2531,262+0.88%1,249,0003589億5412万-4.9%18.361.22
05/301,2531,2581,2431,251-0.16%1,077,8003558億2536万-6.01%18.21.21
05/291,2621,2631,2501,253-0.71%1,320,5003563億9423万-6.28%18.231.21
05/281,2681,2761,2621,262-0.39%993,8003589億5412万-5.89%18.361.22
05/271,2551,2671,2461,267+0.8%1,165,7003603億7628万-5.73%18.431.23
05/241,2501,2671,2481,257-0.24%1,302,4003575億3196万-6.68%18.291.22
05/231,2611,2671,2521,260-0.63%1,167,0003583億8525万-6.74%18.331.22
05/221,2701,2841,2641,268-0.31%1,518,7003606億6072万-6.35%18.451.23
05/211,2901,2971,2721,272-1.93%2,148,2003617億9845万-6.33%18.51.23
05/201,3111,3201,2971,297-1.89%2,072,5003689億927万-4.7%18.871.26
05/171,3471,3491,3201,322-2.07%1,047,5003760億2009万-3.01%19.231.28
05/161,3381,3501,3351,350+1.35%980,3003839億8420万-1.1%19.641.31
05/151,3361,3421,3261,332-0.37%956,0003788億6441万-2.49%19.381.29
05/141,3251,3461,3241,337+0.53%1,203,5003802億8658万-2.12%19.451.3
05/131,3381,3561,3231,330+0.68%1,834,2003782億9555万-2.71%19.351.29
05/101,3241,3431,3141,321+0.38%2,689,2003757億3565万-3.44%19.221.28
05/091,3101,3561,3101,316-7.97%5,065,3003743億1349万-3.87%19.141.27
05/081,4301,4491,4221,430+0.92%1,913,9004067億3882万+4.3%20.81.39
05/071,3951,4221,3881,417+0.57%1,415,7004030億4120万+3.51%20.611.37
05/021,4151,4191,4031,409-0.77%929,8004007億6573万+3.15%20.51.36
05/011,4011,4321,3961,420+0.35%1,419,3004038億9449万+4.18%20.661.38
04/301,3911,4171,3871,415+2.76%1,616,4004024億7233万+4.12%20.581.37
04/261,3651,3821,3531,3770%994,8003916億6389万+1.62%20.031.33
04/251,3671,3831,3671,377+0.88%946,1003916億6389万+1.7%20.031.33
04/241,3751,3761,3621,365-0.94%862,8003882億5069万+0.89%19.861.32

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
最新1,563
2024/9/18
1,790,1004445億6838万+5.32%
1,484

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)
2024/09/18 vs 2023/12/29
19%(1.19倍)
過去安値
252円(1983/02/10)
520%(6.2倍)
1,563円(9/18)