4912 ライオン

株価チャート

2018/12/31

2018/08/06～2018/12/28

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
2018
12/28	2,272	2,283	2,241	2,270	-0.61%	648,500	6789億9183万	+1.7%	25.77	3.45
12/27	2,189	2,309	2,186	2,284	+7.84%	1,145,500	6831億7945万	+2.7%	25.93	3.47
12/26	2,095	2,165	2,081	2,118	+0.95%	873,000	6335億2630万	-4.34%	24.05	3.22
12/25	2,127	2,136	2,062	2,098	-4.16%	1,101,900	6275億4399万	-5.15%	23.82	3.19
12/21	2,221	2,227	2,159	2,189	-1.44%	1,098,800	6547億6349万	-1%	24.85	3.33
12/20	2,235	2,269	2,207	2,221	-0.58%	718,700	6643億3518万	+0.63%	25.22	3.38
12/19	2,232	2,254	2,209	2,234	+0.36%	820,800	6682億2368万	+1.41%	25.37	3.4
12/18	2,240	2,261	2,205	2,226	-1.77%	1,054,000	6658億3076万	+1.37%	25.27	3.39
12/17	2,300	2,306	2,260	2,266	-1.48%	805,700	6777億9537万	+3.52%	25.73	3.45
12/14	2,307	2,336	2,284	2,300	-0.43%	1,022,500	6879億6529万	+5.5%	26.11	3.5
12/13	2,327	2,330	2,259	2,310	-0.35%	1,137,300	6909億5644万	+6.35%	26.23	3.51
12/12	2,278	2,339	2,268	2,318	+3.85%	1,549,400	6933億4937万	+7.22%	26.32	3.53
12/11	2,239	2,241	2,207	2,232	+0.18%	647,800	6676億2545万	+3.72%	25.34	3.4
12/10	2,242	2,252	2,194	2,228	-1.33%	808,300	6664億2899万	+3.82%	25.3	3.39
12/07	2,258	2,270	2,223	2,258	+0.8%	861,800	6754億245万	+5.42%	25.64	3.44
12/06	2,244	2,264	2,205	2,240	-1.02%	795,800	6700億1837万	+4.97%	25.43	3.41
12/05	2,235	2,274	2,230	2,263	-0.26%	543,600	6768億9802万	+6.24%	25.69	3.44
12/04	2,256	2,281	2,246	2,269	+0.67%	865,100	6786億9272万	+6.93%	25.76	3.45
12/03	2,285	2,296	2,238	2,254	+0.67%	828,700	6742億598万	+6.67%	25.59	3.43
11/30	2,215	2,244	2,203	2,239	+1.4%	1,034,000	6697億1925万	+6.37%	25.42	3.41
11/29	2,185	2,217	2,171	2,208	+2.08%	902,100	6604億4668万	+5.19%	25.07	3.36
11/28	2,168	2,198	2,149	2,163	-1.19%	1,079,100	6469億8649万	+3.34%	24.56	3.29
11/27	2,245	2,251	2,189	2,189	-2.36%	1,172,800	6547億6349万	+4.74%	24.85	3.33
11/26	2,217	2,263	2,205	2,242	+3.27%	1,325,700	6706億1660万	+7.43%	25.46	3.41
11/22	2,100	2,176	2,098	2,171	+4.32%	1,040,200	6493億7941万	+4.32%	24.65	3.3
11/21	2,040	2,088	2,023	2,081	+1.76%	736,600	6224億5903万	+0.14%	23.63	3.17
11/20	2,046	2,064	2,036	2,045	-0.97%	536,800	6116億9088万	-1.68%	23.22	3.11
11/19	2,060	2,082	2,050	2,065	+0.58%	505,800	6176億7318万	-0.86%	23.45	3.14
11/16	2,095	2,111	2,053	2,053	-2.66%	792,500	6140億8380万	-1.58%	23.31	3.12
11/15	2,096	2,116	2,080	2,109	-0.24%	928,000	6308億3426万	+0.91%	23.95	3.21
11/14	2,068	2,123	2,068	2,114	+2.62%	1,172,000	6323億2984万	+1%	24	3.22
11/13	2,030	2,065	1,996	2,060	+0.59%	835,100	6161億7761万	-1.81%	23.39	3.13
11/12	2,040	2,077	2,033	2,048	-0.19%	626,100	6125億8822万	-2.75%	23.25	3.12
11/09	2,088	2,104	2,052	2,052	-1.72%	618,700	6137億8468万	-3.07%	23.3	3.12
11/08	2,090	2,101	2,067	2,088	+0.92%	776,100	6245億5284万	-1.79%	23.71	3.18
11/07	2,065	2,107	2,045	2,069	+0.68%	834,000	6188億6965万	-3.14%	23.49	3.15
11/06	2,045	2,138	2,014	2,055	-1.01%	1,845,000	6146億8203万	-4.42%	23.33	3.13
11/05	2,144	2,144	2,067	2,076	-2.49%	924,900	6209億6345万	-4.24%	23.57	3.16
11/02	2,095	2,135	2,094	2,129	+2.55%	584,900	6368億1657万	-2.61%	24.17	3.24
11/01	2,121	2,129	2,067	2,076	-2.08%	1,065,800	6209億6345万	-5.64%	23.57	3.16
10/31	2,067	2,130	2,053	2,120	+2.42%	1,016,800	6341億2453万	-4.42%	24.07	3.23
10/30	2,065	2,081	2,023	2,070	+0.73%	897,700	6191億6876万	-7.3%	23.5	3.15
10/29	2,072	2,111	2,052	2,055	+0.15%	830,000	6146億8203万	-8.54%	23.33	3.13
10/26	2,080	2,088	2,030	2,052	-1.01%	883,500	6137億8468万	-9.28%	23.3	3.12
10/25	2,036	2,082	2,026	2,073	+0.1%	1,671,700	6200億6611万	-9%	23.54	3.15
10/24	2,087	2,088	2,043	2,071	-0.53%	975,000	6194億6788万	-9.68%	23.51	3.15
10/23	2,080	2,091	2,063	2,082	-1.33%	822,200	6227億5815万	-9.67%	23.64	3.17
10/22	2,110	2,129	2,087	2,110	0%	711,100	6311億3338万	-8.93%	23.96	3.21
10/19	2,105	2,112	2,091	2,110	+0.81%	779,700	6311億3338万	-9.33%	23.96	3.21
10/18	2,141	2,142	2,079	2,093	-1.92%	1,145,500	6260億4841万	-10.4%	23.76	3.18
10/17	2,137	2,148	2,115	2,134	+1.28%	805,600	6383億1214万	-9.04%	24.23	3.25
10/16	2,126	2,127	2,089	2,107	-1.31%	992,500	6302億3603万	-10.53%	23.92	3.21
10/15	2,165	2,179	2,135	2,135	-1.48%	752,700	6386億1126万	-9.73%	24.24	3.25
10/12	2,175	2,183	2,161	2,167	-0.96%	679,400	6481億8295万	-8.68%	24.6	3.3
10/11	2,175	2,211	2,173	2,188	-1.93%	941,400	6544億6437万	-8.07%	24.84	3.33
10/10	2,230	2,268	2,220	2,231	-1.33%	1,079,900	6673億2633万	-6.46%	25.33	3.39
10/09	2,306	2,307	2,249	2,261	-2.54%	775,100	6762億9979万	-5.4%	25.67	3.44
10/05	2,287	2,362	2,285	2,320	+1.53%	1,301,600	6939億4760万	-3.05%	26.34	3.53
10/04	2,358	2,369	2,282	2,285	-2.39%	1,683,000	6834億7856万	-4.43%	25.94	3.48
10/03	2,399	2,412	2,340	2,341	-3.18%	1,752,700	7002億2902万	-2.01%	26.58	3.56
10/02	2,450	2,475	2,406	2,418	-3.28%	1,904,100	7232億6090万	+1.34%	27.45	3.68
10/01	2,500	2,524	2,493	2,500	-0.95%	517,200	7477億8836万	+5.13%	28.39	3.8
09/28	2,492	2,531	2,489	2,524	+1.86%	952,000	7549億6713万	+6.63%	28.66	3.84
09/27	2,532	2,540	2,478	2,478	-2.25%	739,100	7412億782万	+5.31%	28.14	3.77
09/26	2,464	2,541	2,456	2,535	+2.14%	893,200	7582億5740万	+8.29%	28.78	3.86
09/25	2,428	2,484	2,415	2,482	+2.77%	1,000,800	7424億428万	+6.71%	28.18	3.78
09/21	2,450	2,454	2,413	2,415	-0.49%	976,600	7223億6356万	+4.41%	27.42	3.67
09/20	2,460	2,463	2,413	2,427	-1.22%	733,700	7259億5294万	+5.48%	27.56	3.69
09/19	2,475	2,485	2,450	2,457	-0.24%	758,600	7349億2640万	+7.2%	27.9	3.74
09/18	2,365	2,468	2,361	2,463	+4.59%	1,207,600	7367億2109万	+7.98%	27.97	3.75
09/14	2,408	2,409	2,341	2,355	-1.38%	1,237,400	7044億1663万	+3.84%	26.74	3.58
09/13	2,377	2,433	2,374	2,388	+1.44%	963,000	7142億8744万	+5.71%	27.11	3.63
09/12	2,343	2,360	2,322	2,354	+0.47%	712,800	7041億1752万	+4.62%	26.73	3.58
09/11	2,338	2,367	2,335	2,343	+0.26%	549,300	7008億2725万	+4.5%	26.6	3.56
09/10	2,354	2,360	2,336	2,337	-0.68%	596,200	6990億3256万	+4.56%	26.53	3.56
09/07	2,339	2,364	2,332	2,353	-0.38%	815,300	7038億1840万	+5.56%	26.72	3.58
09/06	2,339	2,372	2,317	2,362	+0.85%	1,328,700	7065億1044万	+6.68%	26.82	3.59
09/05	2,333	2,355	2,321	2,342	+0.09%	756,700	7005億2814万	+6.5%	26.59	3.56
09/04	2,330	2,357	2,324	2,340	+0.6%	503,800	6999億2990万	+7%	26.57	3.56
09/03	2,324	2,339	2,312	2,326	-0.64%	489,000	6957億4229万	+6.94%	26.41	3.54
08/31	2,300	2,352	2,296	2,341	+0.43%	1,146,500	7002億2902万	+8.28%	26.58	3.56
08/30	2,296	2,345	2,292	2,331	+2.42%	1,787,800	6972億3787万	+8.42%	26.47	3.55
08/29	2,275	2,282	2,251	2,276	+1.34%	829,900	6807億8652万	+6.45%	25.84	3.46
08/28	2,260	2,275	2,233	2,246	-0.27%	838,700	6718億1306万	+5.69%	25.5	3.42
08/27	2,228	2,256	2,221	2,252	+1.17%	500,200	6736億775万	+6.53%	25.57	3.43
08/24	2,229	2,240	2,209	2,226	+0.36%	520,500	6658億3076万	+5.8%	25.27	3.39
08/23	2,190	2,220	2,185	2,218	+1.32%	843,600	6634億3783万	+5.92%	25.18	3.37
08/22	2,160	2,190	2,154	2,189	+1.3%	581,900	6547億6349万	+5.04%	24.85	3.33
08/21	2,153	2,165	2,136	2,161	-0.14%	454,700	6463億8826万	+4.09%	24.54	3.29
08/20	2,144	2,168	2,135	2,164	+0.65%	627,200	6472億8560万	+4.54%	24.57	3.29
08/17	2,148	2,160	2,123	2,150	+0.7%	770,800	6430億9799万	+4.22%	24.41	3.27
08/16	2,176	2,186	2,127	2,135	-2.64%	892,000	6386億1126万	+3.89%	24.24	3.25
08/15	2,165	2,193	2,158	2,193	+0.41%	870,600	6559億5995万	+7.08%	24.9	3.34
08/14	2,132	2,184	2,120	2,184	+2.73%	1,009,000	6532億6791万	+7.22%	24.8	3.32
08/13	2,121	2,138	2,112	2,126	-0.79%	775,200	6359億1922万	+4.83%	24.14	3.23
08/10	2,144	2,164	2,136	2,143	-0.65%	858,700	6410億418万	+6.09%	24.33	3.26
08/09	2,154	2,168	2,142	2,157	-0.42%	1,208,700	6451億9180万	+7.21%	24.49	3.28
08/08	2,165	2,190	2,152	2,166	0%	1,765,500	6478億8383万	+8.08%	24.59	3.3
08/07	2,165	2,182	2,096	2,166	-0.64%	1,924,000	6478億8383万	+8.63%	24.59	3.3
08/06	2,167	2,200	2,122	2,180	+10.27%	3,375,000	6520億7145万	+9.71%	24.75	3.32

4912 ライオン

株価チャート

2018/08/06～2018/12/28

株価推移

開示資料

決算

株式

チャート