4912 ライオン

株価チャート

2019/12/30

2019/08/05～2019/12/30

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
2019
12/30	2,137	2,144	2,124	2,125	-0.75%	542,900	6356億2011万	-2.12%	30.05	2.96
12/27	2,153	2,157	2,135	2,141	-0.74%	470,200	6404億595万	-1.61%	30.28	2.99
12/26	2,180	2,183	2,146	2,157	-0.42%	890,100	6451億9180万	-1.1%	30.5	3.01
12/25	2,190	2,194	2,166	2,166	-0.69%	471,100	6478億8383万	-0.87%	30.63	3.02
12/24	2,159	2,183	2,159	2,181	+0.79%	418,600	6523億7056万	-0.32%	30.84	3.04
12/23	2,150	2,170	2,150	2,164	+1.17%	695,000	6472億8560万	-1.1%	30.6	3.02
12/20	2,150	2,162	2,137	2,139	0%	844,800	6398億772万	-2.24%	30.25	2.98
12/19	2,157	2,168	2,136	2,139	-0.56%	525,000	6398億772万	-2.28%	30.25	2.98
12/18	2,184	2,195	2,144	2,151	-1.78%	780,300	6433億9710万	-1.74%	30.42	3
12/17	2,170	2,203	2,170	2,190	+1.34%	913,300	6550億6260万	+0.09%	30.97	3.05
12/16	2,148	2,178	2,147	2,161	+0.98%	793,000	6463億8826万	-1.14%	30.56	3.01
12/13	2,169	2,173	2,130	2,140	-0.42%	1,189,200	6401億684万	-2.01%	30.26	2.99
12/12	2,152	2,166	2,138	2,149	0%	509,900	6427億9887万	-1.56%	30.39	3
12/11	2,163	2,165	2,134	2,149	-0.92%	618,000	6427億9887万	-1.56%	30.39	3
12/10	2,172	2,192	2,165	2,169	+0.18%	578,100	6487億8118万	-0.82%	30.67	3.03
12/09	2,146	2,165	2,131	2,165	+1.03%	599,700	6475億8472万	-1.14%	30.62	3.02
12/06	2,160	2,165	2,135	2,143	-0.79%	623,400	6410億418万	-2.32%	30.3	2.99
12/05	2,191	2,194	2,151	2,160	-1.59%	546,200	6460億8914万	-1.77%	30.55	3.01
12/04	2,231	2,234	2,192	2,195	-1.57%	507,100	6565億5818万	-0.36%	31.04	3.06
12/03	2,197	2,243	2,192	2,230	+1.18%	772,200	6670億2722万	+1.23%	31.54	3.11
12/02	2,215	2,227	2,201	2,204	-0.05%	440,300	6592億5022万	+0.09%	31.17	3.07
11/29	2,217	2,242	2,200	2,205	-0.32%	436,200	6595億4933万	+0.14%	31.18	3.08
11/28	2,225	2,232	2,202	2,212	-0.54%	413,100	6616億4314万	+0.5%	31.28	3.09
11/27	2,250	2,252	2,219	2,224	-0.18%	492,400	6652億3252万	+1.09%	31.45	3.1
11/26	2,247	2,249	2,227	2,228	-0.31%	1,097,800	6664億2899万	+1.36%	31.51	3.11
11/25	2,279	2,284	2,226	2,235	-1.5%	696,800	6685億2279万	+1.78%	31.61	3.12
11/22	2,246	2,276	2,237	2,269	+0.49%	935,300	6786億9272万	+3.37%	32.09	3.17
11/21	2,239	2,265	2,215	2,258	+0.36%	826,500	6754億245万	+3.06%	31.93	3.15
11/20	2,177	2,254	2,177	2,250	+3.5%	1,198,900	6730億952万	+2.83%	31.82	3.14
11/19	2,170	2,182	2,158	2,174	+0.14%	440,200	6502億7676万	-0.46%	30.74	3.03
11/18	2,140	2,172	2,136	2,171	+0.7%	385,700	6493億7941万	-0.55%	30.7	3.03
11/15	2,144	2,161	2,130	2,156	+1.08%	574,500	6448億9268万	-1.24%	30.49	3.01
11/14	2,139	2,144	2,115	2,133	0%	489,700	6380億1303万	-2.25%	30.16	2.98
11/13	2,132	2,154	2,121	2,133	+0.28%	589,600	6380億1303万	-2.16%	30.16	2.98
11/12	2,120	2,139	2,106	2,127	-0.28%	792,100	6362億1834万	-2.39%	30.08	2.97
11/11	2,091	2,133	2,075	2,133	+1.81%	912,800	6380億1303万	-2.07%	30.16	2.98
11/08	2,171	2,175	2,088	2,095	-3.01%	1,361,000	6266億4664万	-3.81%	29.63	2.92
11/07	2,238	2,244	2,156	2,160	-3.49%	1,493,800	6460億8914万	-0.87%	30.55	3.01
11/06	2,247	2,255	2,219	2,238	-0.31%	968,200	6694億2014万	+2.75%	31.65	3.12
11/05	2,269	2,269	2,223	2,245	-1.06%	708,200	6715億1395万	+3.27%	31.75	3.13
11/01	2,258	2,279	2,238	2,269	-0.22%	596,300	6786億9272万	+4.56%	32.09	3.17
10/31	2,280	2,288	2,257	2,274	+0.4%	653,000	6801億8829万	+4.89%	32.16	3.17
10/30	2,200	2,275	2,199	2,265	+3.8%	963,600	6774億9625万	+4.72%	32.03	3.16
10/29	2,210	2,221	2,173	2,182	-0.73%	804,600	6526億6968万	+1.16%	30.86	3.04
10/28	2,206	2,208	2,181	2,198	-0.68%	346,400	6574億5553万	+2%	31.08	3.07
10/25	2,202	2,214	2,190	2,213	+0.87%	379,300	6619億4226万	+2.88%	31.29	3.09
10/24	2,200	2,211	2,191	2,194	+0.37%	319,600	6562億5906万	+2.24%	31.03	3.06
10/23	2,180	2,189	2,148	2,186	+0.74%	401,300	6538億6614万	+2.01%	30.91	3.05
10/21	2,195	2,199	2,170	2,170	-0.64%	217,100	6490億8030万	+1.45%	30.69	3.03
10/18	2,211	2,213	2,183	2,184	-0.18%	457,300	6532億6791万	+2.3%	30.88	3.05
10/17	2,169	2,197	2,163	2,188	+0.32%	395,000	6544億6437万	+2.82%	30.94	3.05
10/16	2,186	2,211	2,171	2,181	+0.32%	602,500	6523億7056万	+2.83%	30.84	3.04
10/15	2,170	2,186	2,158	2,174	+1.3%	474,100	6502億7676万	+2.84%	30.74	3.03
10/11	2,170	2,172	2,140	2,146	-0.83%	481,300	6419億153万	+1.85%	30.35	2.99
10/10	2,160	2,170	2,123	2,164	+0.37%	356,700	6472億8560万	+3.05%	30.6	3.02
10/09	2,114	2,160	2,114	2,156	+1.03%	437,500	6448億9268万	+3.01%	30.49	3.01
10/08	2,117	2,145	2,114	2,134	+1.86%	687,600	6383億1214万	+2.2%	30.18	2.98
10/07	2,093	2,109	2,085	2,095	-0.29%	326,300	6266億4664万	+0.48%	29.63	2.92
10/04	2,091	2,102	2,075	2,101	-0.28%	347,100	6284億4134万	+0.82%	29.71	2.93
10/03	2,100	2,107	2,084	2,107	-1.08%	387,100	6302億3603万	+1.15%	29.8	2.94
10/02	2,128	2,152	2,127	2,130	+0.19%	480,300	6371億1568万	+2.26%	30.12	2.97
10/01	2,130	2,147	2,107	2,126	-0.23%	476,100	6359億1922万	+2.16%	30.06	2.97
09/30	2,109	2,149	2,082	2,131	+0.28%	1,141,800	6374億1480万	+2.45%	30.14	2.97
09/27	2,159	2,166	2,105	2,125	-1.53%	783,700	6356億2011万	+2.21%	30.05	2.96
09/26	2,210	2,214	2,154	2,158	-2.31%	829,100	6454億9091万	+3.8%	30.52	3.01
09/25	2,145	2,222	2,144	2,209	+2.27%	768,900	6607億4579万	+6.3%	31.24	3.08
09/24	2,115	2,170	2,115	2,160	+2.56%	1,043,100	6460億8914万	+4.2%	30.55	3.01
09/20	2,116	2,130	2,101	2,106	-1.03%	1,174,400	6299億3691万	+1.74%	29.78	2.94
09/19	2,120	2,145	2,113	2,128	+1%	803,700	6365億1745万	+2.8%	30.09	2.97
09/18	2,115	2,128	2,106	2,107	+0.38%	562,300	6302億3603万	+1.79%	29.8	2.94
09/17	2,094	2,110	2,079	2,099	-0.62%	604,400	6278億4311万	+1.35%	29.68	2.93
09/13	2,115	2,117	2,098	2,112	+0.96%	1,034,300	6317億3161万	+1.93%	29.87	2.95
09/12	2,086	2,105	2,069	2,092	+1.7%	979,900	6257億4930万	+0.97%	29.58	2.92
09/11	2,021	2,063	2,012	2,057	+2.34%	880,500	6152億8026万	-0.68%	29.09	2.87
09/10	2,013	2,021	1,999	2,010	-0.4%	1,068,900	6012億2184万	-2.8%	28.42	2.8
09/09	1,989	2,018	1,977	2,018	+1.2%	796,500	6036億1476万	-2.32%	28.54	2.81
09/06	2,011	2,023	1,990	1,994	-0.5%	504,400	5964億3599万	-3.48%	28.2	2.78
09/05	1,986	2,010	1,982	2,004	+1.73%	708,200	5994億2715万	-3.19%	28.34	2.8
09/04	2,017	2,022	1,965	1,970	-1.65%	800,400	5892億5723万	-5.06%	27.86	2.75
09/03	2,002	2,016	1,989	2,003	-0.64%	614,000	5991億2803万	-3.89%	28.33	2.79
09/02	2,052	2,066	2,009	2,016	-2.37%	654,000	6030億1653万	-3.54%	28.51	2.81
08/30	2,082	2,090	2,062	2,065	-0.29%	676,500	6176億7318万	-1.48%	29.2	2.88
08/29	2,074	2,077	2,033	2,071	-0.58%	833,400	6194億6788万	-1.38%	29.29	2.89
08/28	2,100	2,102	2,080	2,083	-0.57%	462,500	6230億5726万	-1.05%	29.46	2.91
08/27	2,117	2,123	2,091	2,095	+0.24%	388,000	6266億4664万	-0.71%	29.63	2.92
08/26	2,055	2,098	2,041	2,090	-0.71%	555,000	6251億5107万	-1.04%	29.56	2.92
08/23	2,122	2,129	2,100	2,105	+0.05%	378,400	6296億3780万	-0.47%	29.77	2.94
08/22	2,113	2,118	2,087	2,104	-0.28%	421,800	6293億3868万	-0.47%	29.75	2.93
08/21	2,099	2,119	2,074	2,110	-0.94%	458,700	6311億3338万	-0.28%	29.84	2.94
08/20	2,091	2,130	2,090	2,130	+1.96%	438,600	6371億1568万	+0.66%	30.12	2.97
08/19	2,118	2,122	2,083	2,089	-0.38%	342,800	6248億5195万	-1.23%	29.54	2.91
08/16	2,104	2,110	2,091	2,097	-0.1%	668,700	6272億4488万	-0.9%	29.65	2.93
08/15	2,067	2,102	2,057	2,099	-1.13%	930,800	6278億4311万	-0.8%	29.68	2.93
08/14	2,164	2,170	2,096	2,123	-1.21%	644,700	6350億2187万	+0.28%	30.02	2.96
08/13	2,101	2,155	2,090	2,149	+1.37%	727,200	6427億9887万	+1.51%	30.39	3
08/09	2,128	2,161	2,115	2,120	+0.76%	931,100	6341億2453万	+0.24%	29.98	2.96
08/08	2,057	2,117	2,045	2,104	+1.79%	1,006,200	6293億3868万	-0.43%	29.75	2.93
08/07	2,008	2,103	1,999	2,067	+4.29%	1,575,000	6182億7142万	-2.08%	29.23	2.88
08/06	1,910	2,000	1,896	1,982	+0.92%	1,497,300	5928億4661万	-6.07%	28.03	2.76
08/05	1,984	1,984	1,925	1,964	-2.58%	1,266,000	5874億6253万	-7.05%	27.77	2.74

4912 ライオン

株価チャート

2019/08/05～2019/12/30

株価推移

開示資料

決算

株式

チャート