4912 ライオン

4912
2024/04/24
時価
3882億円
PER 予
19.85倍
2009年以降
15.25-35.61倍
(2009-2023年)
PBR
1.35倍
2009年以降
0.99-4.05倍
(2009-2023年)
配当 予
1.98%
ROE 予
6.78%
ROA 予
3.91%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
1,378
始値
1,375
高値
1,376
安値
1,362
終値 -0.94%
1,365
出来高 +6.99%
862,800

乖離率

株価(5日)
移動平均値
-0.15%
1,367
株価(25日)
移動平均値
+0.89%
1,353
出来高(5日)
移動平均値
-18.45%
1,058,020

2023/11/28~2024/04/24

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
04/241,3751,3761,3621,365-0.94%862,8003882億5069万+0.89%19.851.35
04/231,3891,3891,3721,378-0.72%806,4003919億4832万+1.92%20.041.36
04/221,3651,3891,3621,388+2.59%1,204,3003947億9265万+2.74%20.191.37
04/191,3501,3651,3441,353+0.15%1,227,4003848億3750万+0.3%19.681.33
04/181,3501,3631,3481,351+1.2%1,189,2003842億6863万+0.22%19.651.33
04/171,3371,3421,3241,335-0.82%1,312,3003797億1771万-0.96%19.421.32
04/161,3451,3511,3311,346-0.66%1,101,8003828億4647万-0.22%19.581.33
04/151,3601,3611,3501,355-0.29%866,0003854億637万+0.44%19.711.34
04/121,3511,3601,3511,359+1.12%570,5003865億4410万+0.82%19.771.34
04/111,3451,3531,3371,344-0.52%751,2003822億7761万-0.3%19.551.33
04/101,3601,3711,3501,351-0.88%874,2003842億6863万+0.22%19.651.33
04/091,3661,3711,3601,363-0.51%680,2003876億8183万+1.26%19.821.34
04/081,3521,3721,3511,370+1.48%732,7003896億7286万+1.86%19.931.35
04/051,3521,3581,3471,350-0.15%790,7003839億8420万+0.52%19.641.33
04/041,3511,3711,3461,352+0.07%1,124,7003845億5307万+0.75%19.661.33
04/031,3591,3651,3501,351-0.37%736,6003842億6863万+0.75%19.651.33
04/021,3731,3731,3501,356-1.31%900,4003856億9080万+1.19%19.721.34
04/011,3651,3751,3611,374+1.18%861,8003908億1059万+2.61%19.981.35
03/291,3621,3721,3511,358+0.44%1,153,1003862億5966万+1.57%19.751.34
03/281,3301,3651,3291,352+1.81%2,255,9003845億5307万+1.2%19.661.33
03/271,3251,3301,3211,328+0.76%1,305,0003777億2668万-0.52%19.321.31
03/261,3201,3211,3031,318-0.6%1,232,0003748億8235万-1.27%19.171.3
03/251,3501,3501,3261,326-1.41%1,046,1003771億5782万-0.6%19.291.31
03/221,3461,3481,3281,345-0.3%1,185,1003825億6204万+0.98%19.561.33
03/211,3461,3601,3431,349+0.37%1,070,8003836億9977万+1.58%19.621.33
03/191,3471,3501,3351,344-0.22%930,5003822億7761万+1.51%19.551.33
03/181,3431,3521,3411,347+0.45%687,4003831億3090万+1.89%19.591.33
03/151,3421,3511,3321,341-0.3%1,546,2003814億2431万+1.67%19.511.32
03/141,3221,3451,3221,345+0.6%1,052,8003825億6204万+2.05%19.561.33
03/131,3501,3531,3341,337-1.33%835,2003802億8658万+1.6%19.451.32
03/121,3551,3571,3371,355+0.82%1,277,5003854億637万+3.04%19.711.34
03/111,3481,3581,3281,344-0.15%1,570,5003822億7761万+2.44%19.551.33
03/081,3561,3611,3461,346-0.96%1,374,3003828億4647万+2.67%19.581.33
03/071,3391,3671,3381,359+2.18%1,819,7003865億4410万+3.82%19.771.34
03/061,3141,3391,3131,330+0.83%1,060,1003782億9555万+1.76%19.351.31
03/051,3251,3301,3031,319-0.6%1,157,2003751億6679万+0.92%19.191.3
03/041,3231,3371,3211,327+0.68%1,081,7003774億4225万+1.61%19.31.31
03/011,3251,3321,3181,318-0.23%863,2003748億8235万+1%19.171.3
02/291,3411,3471,3171,321-0.9%1,880,9003757億3565万+1.23%19.211.3
02/281,3301,3341,3221,333+0.15%911,7003899億5108万+2.15%19.391.31
02/271,3231,3351,3151,331+0.53%1,115,7003893億6600万+1.99%19.361.31
02/261,3321,3431,3241,324-0.38%1,186,4003873億1825万+1.53%19.261.31
02/221,3291,3321,3151,329-0.67%1,016,6003887億8093万+1.84%19.331.31
02/211,3381,3391,3241,338+1.36%1,613,2003914億1376万+2.53%19.461.32
02/201,3181,3261,3061,320+0.23%1,309,3003861億4810万+1.23%19.21.3
02/191,3031,3171,2971,317+1.7%1,790,9003852億7049万+0.92%19.161.3
02/161,2881,3001,2781,295+0.39%1,666,8003788億3469万-0.84%18.841.28
02/151,2941,3091,2771,290+4.54%3,740,1003773億7201万-1.3%18.761.27
02/141,2681,2721,2321,234-2.37%2,591,2003609億8997万-5.73%17.951.22
02/131,2851,2851,2571,264-1.02%2,033,6003697億6606万-3.73%18.391.25
02/091,2691,2801,2601,277-0.47%1,739,6003735億6904万-2.89%18.571.26
02/081,2981,3001,2831,283-1.69%1,832,4003753億2426万-2.51%18.661.26
02/071,3101,3101,2981,305-0.38%1,101,5003817億6006万-0.99%18.981.29
02/061,3011,3191,2951,310+0.77%1,080,3003832億2274万-0.61%19.051.29
02/051,2971,3051,2951,300+0.23%988,6003802億9737万-1.37%18.911.28
02/021,3031,3031,2941,2970%963,2003794億1977万-1.67%18.871.28
02/011,3101,3121,2861,297-1.44%2,910,5003794億1977万-1.74%18.871.28
01/311,3051,3161,3031,316+0.61%628,8003849億7796万-0.38%19.141.3
01/301,3191,3241,3071,308-0.61%739,4003826億3767万-0.98%19.031.29
01/291,3091,3171,3041,316+1.08%772,1003849億7796万-0.38%19.141.3
01/261,3091,3111,2991,302-0.69%1,173,6003808億8245万-1.44%18.941.28
01/251,3001,3161,2981,311+0.23%998,1003835億1528万-0.76%19.071.29
01/241,3111,3141,2991,308-0.38%1,490,2003826億3767万-0.98%19.031.29
01/231,3331,3341,3121,313-1.43%1,290,6003841億35万-0.61%19.11.29
01/221,3201,3321,3161,332+0.6%965,8003896億5854万+0.83%19.371.31
01/191,3321,3341,3181,324-0.82%1,378,8003873億1825万+0.23%19.261.31
01/181,3271,3361,3231,335+1.06%1,114,2003905億3615万+1.06%19.421.32
01/171,3241,3291,3191,321-0.08%966,6003864億4064万+0.08%19.211.3
01/161,3371,3401,3221,322-1.12%881,6003867億3318万+0.23%19.231.3
01/151,3451,3471,3311,337-0.45%817,8003911億2122万+1.44%19.451.32
01/121,3451,3511,3381,343+0.3%1,240,1003928億7644万+2.05%19.531.32
01/111,3451,3471,3301,339-0.3%1,085,7003917億630万+1.9%19.481.32
01/101,3351,3441,3261,343+0.98%1,331,1003928億7644万+2.28%19.531.32
01/091,3121,3301,3101,330+1.6%1,639,4003890億7347万+1.45%19.351.31
01/051,3131,3131,3011,309-0.15%1,171,2003829億3020万-0.08%19.041.29
01/041,3081,3111,2991,311+0.15%1,138,0003835億1528万+0.08%19.071.29
2023
12/291,3061,3091,2991,3090%941,4003829億3020万-0.08%25.461.33
12/281,3011,3101,2921,309-1.06%1,497,8003829億3020万-0.15%25.461.33
12/271,3201,3271,3201,323+0.23%2,348,6003870億2571万+0.92%25.731.34
12/261,3201,3231,3151,3200%1,139,7003861億4810万+0.69%25.681.34
12/251,3311,3351,3191,320-0.3%1,438,9003861億4810万+0.61%25.681.34
12/221,3131,3271,3101,324+1.46%1,447,3003873億1825万+0.84%25.751.34
12/211,3181,3231,3051,305-0.99%1,581,9003817億6006万-0.53%25.381.32
12/201,3101,3231,3081,318+0.69%1,835,9003855億6303万+0.46%25.641.34
12/191,3091,3111,3011,309+0.15%1,166,2003829億3020万-0.23%25.461.33
12/181,3001,3071,2961,307+0.15%1,299,5003823億4513万-0.31%25.421.33
12/151,3151,3181,2981,305-1.21%2,421,9003817億6006万-0.53%25.381.32
12/141,3261,3261,3111,321+0.92%1,267,4003864億4064万+0.76%25.71.34
12/131,3231,3271,3041,309-1.28%1,433,3003829億3020万-0.08%25.461.33
12/121,3311,3381,3191,326+0.38%1,524,6003879億332万+0.84%25.791.35
12/111,3151,3241,3101,321+0.76%1,530,7003864億4064万+0.08%25.71.34
12/081,3061,3121,3011,311+1%1,932,2003835億1528万-1.06%25.51.33
12/071,2981,3011,2951,298-0.31%1,054,4003797億1230万-2.48%25.251.32
12/061,2971,3031,2941,302+0.39%1,077,1003808億8245万-2.62%25.331.32
12/051,2901,3041,2901,297+0.54%1,456,5003794億1977万-3.35%25.231.32
12/041,2991,3031,2901,290-0.85%1,998,1003773億7201万-4.3%25.091.31
12/011,3131,3191,2981,301+0.54%1,446,0003805億8991万-3.91%25.311.32
11/301,3061,3091,2941,294-1.22%3,327,5003785億4216万-4.78%25.171.31
11/291,3061,3161,3061,3100%1,034,3003832億2274万-4.03%25.481.33
11/281,3131,3141,3031,310+0.08%1,071,0003832億2274万-4.38%25.481.33

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1,365
2024/4/24
862,8003882億5069万+0.89%
1,353

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)
2024/04/24 vs 2023/12/29
4%(1.04倍)
過去安値
252円(1983/02/10)
442%(5.42倍)
1,365円(4/24)