4912 ライオン

株価チャート

2017/12/31

2017/08/07～2017/12/29

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	PER	PBR
2017
12/29	2,148	2,150	2,130	2,135	-0.61%	879,700	6386億1126万	+1.43%	29.72	3.48
12/28	2,138	2,155	2,138	2,148	+0.51%	781,300	6424億9976万	+2.29%	29.9	3.5
12/27	2,130	2,155	2,120	2,137	-0.84%	1,033,600	6392億949万	+2.05%	29.75	3.48
12/26	2,161	2,179	2,143	2,155	-0.65%	1,679,700	6445億9357万	+3.31%	30	3.51
12/25	2,098	2,188	2,098	2,169	+3.43%	3,012,800	6487億8118万	+4.33%	30.2	3.53
12/22	2,088	2,105	2,086	2,097	+0.24%	696,000	6272億4488万	+1.3%	29.19	3.42
12/21	2,081	2,102	2,072	2,092	+0.63%	949,600	6257億4930万	+1.36%	29.12	3.41
12/20	2,081	2,087	2,067	2,079	-0.67%	829,100	6218億6080万	+1.07%	28.94	3.39
12/19	2,091	2,099	2,084	2,093	+0.14%	590,400	6260億4841万	+2%	29.14	3.41
12/18	2,089	2,093	2,076	2,090	+0.38%	773,700	6251億5107万	+2.15%	29.1	3.41
12/15	2,080	2,097	2,064	2,082	-0.14%	1,076,000	6227億5815万	+2.06%	28.99	3.39
12/14	2,099	2,105	2,080	2,085	-0.38%	776,600	6236億5549万	+2.51%	29.03	3.4
12/13	2,095	2,107	2,080	2,093	+0.1%	689,300	6260億4841万	+3.15%	29.14	3.41
12/12	2,126	2,131	2,088	2,091	-1.55%	1,063,700	6254億5018万	+2.9%	29.11	3.41
12/11	2,130	2,140	2,104	2,124	+0.19%	844,900	6353億2099万	+4.37%	29.57	3.46
12/08	2,099	2,143	2,099	2,120	-0.98%	1,252,600	6341億2453万	+4.07%	29.51	3.45
12/07	2,104	2,147	2,099	2,141	+2%	1,626,300	6404億595万	+4.95%	29.81	3.49
12/06	2,105	2,132	2,086	2,099	+0.14%	1,417,400	6278億4311万	+2.79%	29.22	3.42
12/05	2,079	2,110	2,078	2,096	+1.3%	1,493,100	6269億4576万	+2.54%	29.18	3.42
12/04	2,100	2,100	2,067	2,069	-1.9%	2,160,700	6188億6965万	+1.12%	28.8	3.37
12/01	2,100	2,116	2,091	2,109	+0.72%	1,116,300	6308億3426万	+2.98%	29.36	3.44
11/30	2,090	2,105	2,060	2,094	-0.95%	2,159,800	6263億4753万	+2.25%	29.15	3.41
11/29	2,090	2,119	2,075	2,114	+2.03%	2,235,900	6323億2984万	+3.07%	29.43	3.44
11/28	2,050	2,078	2,050	2,072	+1.97%	1,490,100	6197億6699万	+0.97%	28.85	3.38
11/27	2,034	2,040	2,014	2,032	+0.05%	1,517,200	6078億238万	-1.17%	28.29	3.31
11/24	1,983	2,035	1,979	2,031	+2.73%	2,652,500	6075億326万	-1.41%	28.28	3.31
11/22	1,976	1,984	1,968	1,977	+0.97%	2,119,900	5913億5103万	-4.26%	27.52	3.22
11/21	1,961	1,972	1,951	1,958	-0.15%	1,494,700	5856億6784万	-5.5%	27.26	3.19
11/20	1,946	1,964	1,938	1,961	+0.2%	1,296,000	5865億6519万	-5.72%	27.3	3.2
11/17	1,974	1,974	1,949	1,957	+1.03%	2,065,000	5853億6873万	-6.23%	27.25	3.19
11/16	1,903	1,939	1,900	1,937	+0.99%	1,742,900	5793億8642万	-7.45%	26.97	3.16
11/15	1,949	1,954	1,909	1,918	-1.89%	1,475,800	5737億323万	-8.58%	26.7	3.13
11/14	1,936	1,965	1,927	1,955	+0.93%	1,643,700	5847億7050万	-7.08%	27.22	3.19
11/13	1,958	1,959	1,936	1,937	-0.82%	1,338,800	5793億8642万	-8.11%	26.97	3.16
11/10	1,924	1,957	1,917	1,953	+1.35%	2,561,900	5841億7227万	-7.57%	27.19	3.18
11/09	1,977	1,978	1,913	1,927	-1.83%	6,781,600	5763億9527万	-8.97%	26.83	3.14
11/08	1,964	2,017	1,946	1,963	-9.29%	8,350,500	5871億6342万	-7.49%	27.33	3.2
11/07	2,150	2,178	2,137	2,164	-0.32%	1,766,900	6472億8560万	+1.79%	30.13	3.53
11/06	2,158	2,183	2,153	2,171	+0.56%	1,214,500	6493億7941万	+2.36%	30.22	3.54
11/02	2,211	2,211	2,157	2,159	-2.31%	1,988,300	6457億9003万	+1.98%	30.06	3.52
11/01	2,189	2,210	2,180	2,210	+1.56%	1,728,400	6610億4491万	+4.59%	30.77	3.6
10/31	2,149	2,177	2,140	2,176	+1.16%	1,293,200	6508億7499万	+3.27%	30.29	3.55
10/30	2,149	2,156	2,138	2,151	+0.14%	1,030,300	6433億9710万	+2.33%	29.95	3.5
10/27	2,125	2,150	2,121	2,148	+1.46%	730,200	6424億9976万	+2.33%	29.9	3.5
10/26	2,118	2,130	2,102	2,117	-0.14%	832,500	6332億2718万	+0.91%	29.47	3.45
10/25	2,151	2,153	2,117	2,120	-1.76%	1,167,600	6341億2453万	+1.05%	29.51	3.45
10/24	2,145	2,162	2,142	2,158	+0.33%	883,100	6454億9091万	+2.76%	30.04	3.52
10/23	2,175	2,175	2,146	2,151	-0.42%	675,500	6433億9710万	+2.48%	29.95	3.5
10/20	2,141	2,163	2,138	2,160	+0.75%	754,100	6460億8914万	+2.91%	30.07	3.52
10/19	2,154	2,158	2,140	2,144	-0.74%	832,300	6413億330万	+2.24%	29.85	3.49
10/18	2,140	2,168	2,137	2,160	+0.75%	966,000	6460億8914万	+3%	30.07	3.52
10/17	2,164	2,164	2,130	2,144	-0.97%	1,314,000	6413億330万	+2.24%	29.85	3.49
10/16	2,123	2,174	2,116	2,165	+1.98%	1,222,500	6475億8472万	+3.24%	30.14	3.53
10/13	2,100	2,134	2,096	2,123	+0.71%	1,217,000	6350億2187万	+1.19%	29.56	3.46
10/12	2,098	2,115	2,091	2,108	+1.49%	965,300	6305億3514万	+0.43%	29.35	3.43
10/11	2,072	2,086	2,064	2,077	+0.29%	809,900	6212億6257万	-1.14%	28.92	3.38
10/10	2,035	2,072	2,035	2,071	+1.62%	858,500	6194億6788万	-1.62%	28.83	3.37
10/06	2,065	2,067	2,032	2,038	-1.07%	1,055,700	6095億9707万	-3.41%	28.37	3.32
10/05	2,055	2,066	2,048	2,060	+0.59%	755,000	6161億7761万	-2.65%	28.68	3.36
10/04	2,062	2,064	2,042	2,048	-0.53%	1,074,100	6125億8822万	-3.4%	28.51	3.34
10/03	2,070	2,074	2,048	2,059	0%	750,500	6158億7849万	-3.11%	28.67	3.35
10/02	2,067	2,083	2,054	2,059	+0.24%	963,600	6158億7849万	-3.24%	28.67	3.35
09/29	2,067	2,075	2,051	2,054	-0.72%	1,410,700	6143億8292万	-3.61%	28.58	3.34
09/28	2,052	2,072	2,033	2,069	+1.27%	1,303,800	6188億6965万	-3.09%	28.79	3.37
09/27	2,062	2,066	2,031	2,043	-0.83%	1,572,700	6110億9265万	-4.4%	28.43	3.33
09/26	2,067	2,072	2,039	2,060	-0.39%	1,545,900	6161億7761万	-3.74%	28.66	3.35
09/25	2,076	2,096	2,063	2,068	-0.1%	1,346,800	6185億7053万	-3.41%	28.78	3.37
09/22	2,115	2,117	2,066	2,070	-2.13%	1,240,200	6191億6876万	-3.41%	28.8	3.37
09/21	2,135	2,139	2,109	2,115	-0.7%	1,174,700	6326億2895万	-1.4%	29.43	3.44
09/20	2,180	2,181	2,130	2,130	-1.75%	1,100,500	6371億1568万	-0.75%	29.64	3.47
09/19	2,145	2,170	2,143	2,168	+1.88%	1,383,100	6484億8207万	+1.07%	30.17	3.53
09/15	2,147	2,151	2,115	2,128	-0.84%	1,430,800	6365億1745万	-0.61%	29.61	3.47
09/14	2,123	2,154	2,119	2,146	+1.08%	1,089,500	6419億153万	+0.33%	29.86	3.49
09/13	2,142	2,145	2,111	2,123	-0.84%	1,536,100	6350億2187万	-0.66%	29.54	3.46
09/12	2,174	2,175	2,138	2,141	-1.34%	1,600,600	6404億595万	+0.19%	29.79	3.49
09/11	2,146	2,193	2,146	2,170	+1.69%	1,169,500	6490億8030万	+1.54%	30.2	3.53
09/08	2,174	2,175	2,128	2,134	-2.24%	1,459,600	6383億1214万	-0.19%	29.69	3.48
09/07	2,168	2,198	2,165	2,183	+1.06%	1,250,900	6529億6880万	+1.68%	30.38	3.55
09/06	2,132	2,163	2,125	2,160	+0.33%	855,000	6460億8914万	+0.19%	30.06	3.52
09/05	2,172	2,176	2,136	2,153	-1.1%	1,033,900	6439億9533万	-0.6%	29.96	3.51
09/04	2,183	2,195	2,162	2,177	-0.64%	897,700	6511億7410万	+0.14%	30.29	3.55
09/01	2,195	2,203	2,187	2,191	+0.23%	1,164,400	6553億6172万	+0.46%	30.49	3.57
08/31	2,166	2,196	2,153	2,186	+0.74%	1,641,700	6538億6614万	-0.14%	30.42	3.56
08/30	2,167	2,179	2,157	2,170	+0.65%	3,775,700	6490億8030万	-1.14%	30.2	3.53
08/29	2,135	2,165	2,123	2,156	+0.42%	1,091,600	6448億9268万	-2.13%	30	3.51
08/28	2,150	2,163	2,142	2,147	+0.14%	1,027,200	6422億64万	-2.94%	29.88	3.5
08/25	2,137	2,148	2,119	2,144	+0.61%	1,059,800	6413億330万	-3.51%	29.83	3.49
08/24	2,123	2,149	2,118	2,131	-0.05%	1,073,500	6374億1480万	-4.48%	29.65	3.47
08/23	2,134	2,143	2,118	2,132	+0.85%	1,790,300	6377億1391万	-4.74%	29.67	3.47
08/22	2,098	2,129	2,098	2,114	+1.05%	1,215,300	6323億2984万	-5.88%	29.42	3.44
08/21	2,111	2,124	2,085	2,092	-0.57%	1,286,400	6257億4930万	-7.19%	29.11	3.41
08/18	2,092	2,112	2,084	2,104	-1.08%	1,494,400	6293億3868万	-7.03%	29.28	3.43
08/17	2,138	2,152	2,119	2,127	-0.75%	1,945,200	6362億1834万	-6.34%	29.6	3.46
08/16	2,109	2,151	2,094	2,143	+1.42%	2,423,200	6410億418万	-5.88%	29.82	3.49
08/15	2,077	2,118	2,063	2,113	+3.02%	1,771,900	6320億3072万	-7.45%	29.4	3.44
08/14	2,073	2,077	2,043	2,051	-1.58%	1,532,700	6134億8557万	-10.44%	28.54	3.34
08/10	2,088	2,099	2,060	2,084	-0.43%	2,240,100	6233億5638万	-9.35%	29	3.39
08/09	2,139	2,148	2,083	2,093	-1.92%	1,722,600	6260億4841万	-9.28%	29.12	3.41
08/08	2,140	2,156	2,124	2,134	+0.19%	1,531,200	6383億1214万	-7.78%	29.69	3.48
08/07	2,195	2,197	2,128	2,130	-3.36%	3,321,100	6371億1568万	-8.23%	29.64	3.47

4912 ライオン

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート