4912 ライオン

株価チャート

2020/12/30

2020/08/05～2020/12/30

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
2020
12/30	2,536	2,542	2,498	2,498	-1.54%	617,700	7471億9013万	+0.08%	24.31	3.13
12/29	2,531	2,539	2,509	2,537	-1.13%	864,900	7588億5563万	+1.48%	24.69	3.18
12/28	2,570	2,598	2,555	2,566	+0.43%	1,105,600	7675億2997万	+2.56%	24.98	3.22
12/25	2,575	2,588	2,554	2,555	-0.04%	643,800	7642億3970万	+2.2%	24.87	3.21
12/24	2,549	2,575	2,544	2,556	+1.23%	703,900	7645億3882万	+2.28%	24.88	3.21
12/23	2,514	2,536	2,509	2,525	-0.12%	502,500	7552億6624万	+1.12%	24.58	3.17
12/22	2,510	2,535	2,508	2,528	+0.24%	651,500	7561億6359万	+1.4%	24.61	3.17
12/21	2,504	2,523	2,481	2,522	+1.16%	689,900	7543億6890万	+1.29%	24.55	3.16
12/18	2,469	2,502	2,450	2,493	+0.24%	997,400	7456億9455万	+0.28%	24.27	3.13
12/17	2,417	2,488	2,411	2,487	+2.14%	740,600	7438億9986万	+0.12%	24.21	3.12
12/16	2,465	2,477	2,428	2,435	-0.81%	646,100	7283億4586万	-1.85%	23.7	3.06
12/15	2,520	2,522	2,455	2,455	-1.92%	752,900	7343億2817万	-0.93%	23.9	3.08
12/14	2,498	2,526	2,496	2,503	+0.2%	673,000	7486億8571万	+1.05%	24.36	3.14
12/11	2,476	2,510	2,476	2,498	+0.32%	701,200	7471億9013万	+0.97%	24.31	3.13
12/10	2,469	2,495	2,467	2,490	+0.57%	626,000	7447億9721万	+1.1%	24.24	3.12
12/09	2,462	2,496	2,453	2,476	+0.12%	643,700	7406億959万	+1.06%	24.1	3.11
12/08	2,453	2,477	2,449	2,473	+0.73%	486,000	7397億1225万	+1.48%	24.07	3.1
12/07	2,468	2,485	2,450	2,455	-0.49%	534,000	7343億2817万	+1.28%	23.9	3.08
12/04	2,497	2,503	2,460	2,467	-0.68%	698,500	7379億1755万	+2.24%	24.01	3.1
12/03	2,455	2,487	2,440	2,484	+2.48%	812,000	7430億251万	+3.5%	24.18	3.12
12/02	2,489	2,490	2,419	2,424	-2.65%	1,072,300	7250億5559万	+1.59%	23.59	3.04
12/01	2,498	2,514	2,465	2,490	+0.89%	858,200	7447億9721万	+4.97%	24.24	3.12
11/30	2,485	2,502	2,442	2,468	-0.84%	2,784,400	7382億1667万	+4.71%	24.02	3.1
11/27	2,515	2,537	2,457	2,489	-1.66%	2,251,900	7444億9809万	+6.23%	24.23	3.12
11/26	2,547	2,557	2,525	2,531	-2.5%	1,990,500	7570億6094万	+8.72%	24.63	3.18
11/25	2,600	2,638	2,592	2,596	+0.58%	1,181,100	7765億343万	+12.24%	25.27	3.26
11/24	2,547	2,586	2,547	2,581	+2.02%	961,100	7720億1670万	+12.46%	25.12	3.24
11/20	2,539	2,544	2,520	2,530	0%	871,800	7567億6182万	+11.06%	24.63	3.17
11/19	2,490	2,534	2,484	2,530	+1.81%	1,327,300	7567億6182万	+11.85%	24.63	3.17
11/18	2,468	2,485	2,451	2,485	+2.31%	901,600	7433億163万	+10.69%	24.19	3.12
11/17	2,435	2,446	2,413	2,429	-0.86%	1,011,000	7265億5117万	+8.92%	23.64	3.05
11/16	2,455	2,477	2,441	2,450	+0.29%	1,059,400	7328億3259万	+10.51%	23.85	3.07
11/13	2,450	2,460	2,420	2,443	+0.08%	1,046,100	7307億3879万	+10.89%	23.78	3.07
11/12	2,437	2,447	2,411	2,441	+1.16%	1,018,500	7301億4055万	+11.41%	23.76	3.06
11/11	2,410	2,423	2,389	2,413	+2.55%	1,450,600	7217億6532万	+10.84%	23.49	3.03
11/10	2,370	2,390	2,311	2,353	-3.25%	2,320,900	7038億1840万	+8.68%	22.9	2.95
11/09	2,446	2,457	2,422	2,432	+0.29%	1,514,400	7274億4852万	+12.8%	23.67	3.05
11/06	2,302	2,431	2,302	2,425	+9.28%	3,720,300	7253億5471万	+13.16%	23.6	3.04
11/05	2,168	2,237	2,166	2,219	+3.02%	1,507,500	6637億3695万	+4.08%	21.6	2.78
11/04	2,194	2,199	2,146	2,154	-0.78%	970,000	6442億9445万	+0.98%	20.97	2.7
11/02	2,156	2,173	2,135	2,171	+1.59%	938,100	6493億7941万	+1.59%	21.13	2.72
10/30	2,164	2,167	2,130	2,137	-1.66%	1,061,400	6392億949万	-0.14%	20.8	2.68
10/29	2,141	2,178	2,138	2,173	+0.6%	958,200	6499億7764万	+1.35%	21.15	2.73
10/28	2,120	2,165	2,111	2,160	+2.13%	740,700	6460億8914万	+0.65%	21.02	2.71
10/27	2,085	2,119	2,070	2,115	+0.86%	605,500	6326億2895万	-1.58%	20.59	2.65
10/26	2,100	2,109	2,089	2,097	-0.47%	637,400	6272億4488万	-2.6%	20.41	2.63
10/23	2,104	2,116	2,088	2,107	-0.05%	648,100	6302億3603万	-2.36%	20.51	2.64
10/22	2,114	2,114	2,096	2,108	-0.99%	619,300	6305億3514万	-2.5%	20.52	2.64
10/21	2,144	2,149	2,126	2,129	-0.93%	737,700	6368億1657万	-1.8%	20.72	2.67
10/20	2,149	2,161	2,141	2,149	0%	573,200	6427億9887万	-1.06%	20.92	2.7
10/19	2,151	2,169	2,148	2,149	+0.47%	642,500	6427億9887万	-1.2%	20.92	2.7
10/16	2,129	2,147	2,127	2,139	+0.23%	699,700	6398億772万	-1.79%	20.82	2.68
10/15	2,106	2,142	2,106	2,134	+0.85%	820,200	6383億1214万	-2.15%	20.77	2.68
10/14	2,105	2,127	2,100	2,116	+0.76%	758,000	6329億2807万	-3.07%	20.6	2.65
10/13	2,107	2,123	2,094	2,100	+0.05%	699,000	6281億4222万	-4.02%	20.44	2.63
10/12	2,123	2,130	2,097	2,099	-0.52%	714,100	6278億4311万	-4.37%	20.43	2.63
10/09	2,134	2,136	2,099	2,110	-1.45%	1,010,200	6311億3338万	-4.18%	20.54	2.65
10/08	2,125	2,162	2,115	2,141	+2.2%	1,190,100	6404億595万	-3.03%	20.84	2.69
10/07	2,113	2,127	2,090	2,095	-1.41%	1,149,400	6266億4664万	-5.29%	20.39	2.63
10/06	2,110	2,129	2,102	2,125	+0.33%	985,000	6356億2011万	-4.19%	20.68	2.67
10/05	2,100	2,136	2,098	2,118	+1.1%	1,102,500	6335億2630万	-4.77%	20.62	2.66
10/02	2,182	2,184	2,088	2,095	-3.14%	2,150,300	6266億4664万	-6.01%	20.39	2.63
09/30	2,210	2,219	2,155	2,163	-3.18%	1,767,200	6469億8649万	-3.26%	21.05	2.71
09/29	2,240	2,245	2,207	2,234	-0.67%	860,100	6682億2368万	-0.36%	21.74	2.8
09/28	2,242	2,254	2,201	2,249	0%	1,323,000	6727億1041万	+0.13%	21.89	2.82
09/25	2,257	2,268	2,242	2,249	+0.31%	1,025,100	6727億1041万	-0.04%	21.89	2.82
09/24	2,230	2,250	2,222	2,242	+0.58%	727,500	6706億1660万	-0.53%	21.82	2.81
09/23	2,245	2,255	2,211	2,229	-0.45%	1,087,900	6667億2810万	-1.33%	21.7	2.8
09/18	2,229	2,242	2,211	2,239	+0.95%	1,179,800	6697億1925万	-1.02%	21.79	2.81
09/17	2,218	2,239	2,207	2,218	-0.05%	730,000	6634億3783万	-2.12%	21.59	2.78
09/16	2,209	2,222	2,202	2,219	+0.5%	796,800	6637億3695万	-2.38%	21.6	2.78
09/15	2,233	2,233	2,202	2,208	-1.56%	809,400	6604億4668万	-3.07%	21.49	2.77
09/14	2,245	2,249	2,226	2,243	+0.4%	557,400	6709億1572万	-1.8%	21.83	2.81
09/11	2,228	2,243	2,207	2,234	+0.31%	832,400	6682億2368万	-2.36%	21.74	2.8
09/10	2,224	2,242	2,221	2,227	+0.27%	680,800	6661億2987万	-2.88%	21.68	2.79
09/09	2,194	2,222	2,185	2,221	+0.14%	913,900	6643億3518万	-3.69%	21.62	2.79
09/08	2,200	2,218	2,188	2,218	+1.05%	658,600	6634億3783万	-4.36%	21.59	2.78
09/07	2,221	2,227	2,194	2,195	-1.7%	714,500	6565億5818万	-5.83%	21.36	2.75
09/04	2,228	2,266	2,225	2,233	-1.46%	726,400	6679億2456万	-5.06%	21.73	2.8
09/03	2,285	2,288	2,254	2,266	-0.57%	608,300	6777億9537万	-4.55%	22.06	2.84
09/02	2,267	2,279	2,256	2,279	+1.11%	869,800	6816億8387万	-4.84%	22.18	2.86
09/01	2,245	2,270	2,233	2,254	+0.36%	804,400	6742億598万	-6.63%	21.94	2.83
08/31	2,247	2,262	2,240	2,246	+0.45%	810,000	6718億1306万	-7.76%	21.86	2.82
08/28	2,266	2,280	2,201	2,236	-1.84%	1,149,900	6688億2191万	-8.85%	21.76	2.81
08/27	2,273	2,285	2,264	2,278	+0.93%	757,700	6813億8475万	-7.96%	22.17	2.86
08/26	2,245	2,269	2,233	2,257	-0.4%	1,257,500	6751億333万	-9.54%	21.97	2.83
08/25	2,312	2,314	2,266	2,266	-2.29%	1,942,100	6777億9537万	-9.86%	22.06	2.84
08/24	2,326	2,336	2,306	2,319	-0.22%	700,700	6936億4848万	-8.38%	22.57	2.91
08/21	2,364	2,371	2,316	2,324	-1.32%	917,100	6951億4406万	-8.79%	22.62	2.92
08/20	2,331	2,361	2,315	2,355	+0.77%	923,000	7044億1663万	-8.08%	22.92	2.95
08/19	2,389	2,390	2,336	2,337	-1.23%	1,593,200	6990億3256万	-9.24%	22.75	2.93
08/18	2,299	2,367	2,298	2,366	+2.87%	1,701,700	7077億690万	-8.54%	23.03	2.97
08/17	2,328	2,336	2,300	2,300	-2.29%	1,714,400	6879億6529万	-11.47%	22.39	2.89
08/14	2,386	2,387	2,353	2,354	-1.22%	1,259,600	7041億1752万	-9.84%	22.91	2.95
08/13	2,380	2,401	2,362	2,383	+0.93%	1,353,500	7127億9186万	-9.18%	23.19	2.99
08/12	2,333	2,374	2,325	2,361	+0.13%	1,145,200	7062億1133万	-10.36%	22.98	2.96
08/11	2,325	2,361	2,273	2,358	+1.46%	1,528,000	7053億1398万	-10.85%	22.95	2.96
08/07	2,346	2,375	2,297	2,324	-1.82%	1,678,900	6951億4406万	-12.4%	22.62	2.92
08/06	2,439	2,439	2,316	2,367	-7.61%	3,274,600	7080億602万	-11.12%	23.04	2.97
08/05	2,560	2,583	2,508	2,562	+0.99%	1,338,300	7663億3351万	-4.12%	24.94	3.21

4912 ライオン

株価チャート

2020/08/05～2020/12/30

株価推移

開示資料

決算

株式

チャート