4912: ライオン(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 369,707百万円
単元株式 1,000
PER/PBR/配当 31.41 / 2.63 / 10(0.81%)
権利/配当落日 16/06/28 / 16/03/04
年初来高/安 1,319.0(16/03/30) / 956.0(16/02/10)
上場来高/安 1,620.0(87/06/12) / 60.0(57/10)
信用買/売 117,000 / 583,000 (0.2)
株式分割情報
1994/12/27 分割: 1株 -> 1.05株
1991/12/25 分割: 1株 -> 1.05株
1988/12/24 分割: 1株 -> 1.1株
1985/12/26 分割: 1株 -> 1.05株
1985/06/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 2170.0 2172.0 2140.0 2146.0 481300
2019/10/10 2160.0 2170.0 2123.0 2164.0 356700
2019/10/09 2114.0 2160.0 2114.0 2156.0 437500
2019/10/08 2117.0 2145.0 2114.0 2134.0 687600
2019/10/07 2093.0 2109.0 2085.0 2095.0 326300
2019/10/04 2091.0 2102.0 2075.0 2101.0 347100
2019/10/03 2100.0 2107.0 2084.0 2107.0 387100
2019/10/02 2128.0 2152.0 2127.0 2130.0 480300
2019/10/01 2130.0 2147.0 2107.0 2126.0 476100
2019/09/30 2109.0 2149.0 2082.0 2131.0 1141800
2019/09/27 2159.0 2166.0 2105.0 2125.0 783700
2019/09/26 2210.0 2214.0 2154.0 2158.0 829100
2019/09/25 2145.0 2222.0 2144.0 2209.0 768900
2019/09/24 2115.0 2170.0 2115.0 2160.0 1043100
2019/09/20 2116.0 2130.0 2101.0 2106.0 1174400
2019/09/19 2120.0 2145.0 2113.0 2128.0 803700
2019/09/18 2115.0 2128.0 2106.0 2107.0 562300
2019/09/17 2094.0 2110.0 2079.0 2099.0 604400
2019/09/13 2115.0 2117.0 2098.0 2112.0 1034300
2019/09/12 2086.0 2105.0 2069.0 2092.0 979900
2019/09/11 2021.0 2063.0 2012.0 2057.0 880500
2019/09/10 2013.0 2021.0 1999.0 2010.0 1068900
2019/09/09 1989.0 2018.0 1977.0 2018.0 796500
2019/09/06 2011.0 2023.0 1990.0 1994.0 504400
2019/09/05 1986.0 2010.0 1982.0 2004.0 708200
2019/09/04 2017.0 2022.0 1965.0 1970.0 800400
2019/09/03 2002.0 2016.0 1989.0 2003.0 614000
2019/09/02 2052.0 2066.0 2009.0 2016.0 654000
2019/08/30 2082.0 2090.0 2062.0 2065.0 676500
2019/08/29 2074.0 2077.0 2033.0 2071.0 833400
2019/08/28 2100.0 2102.0 2080.0 2083.0 462500
2019/08/27 2117.0 2123.0 2091.0 2095.0 388000
2019/08/26 2055.0 2098.0 2041.0 2090.0 555000
2019/08/23 2122.0 2129.0 2100.0 2105.0 378400
2019/08/22 2113.0 2118.0 2087.0 2104.0 421800
2019/08/21 2099.0 2119.0 2074.0 2110.0 458700
2019/08/20 2091.0 2130.0 2090.0 2130.0 438600
2019/08/19 2118.0 2122.0 2083.0 2089.0 342800
2019/08/16 2104.0 2110.0 2091.0 2097.0 668700
2019/08/15 2067.0 2102.0 2057.0 2099.0 930800
2019/08/14 2164.0 2170.0 2096.0 2123.0 644700
2019/08/13 2101.0 2155.0 2090.0 2149.0 727200
2019/08/09 2128.0 2161.0 2115.0 2120.0 931100
2019/08/08 2057.0 2117.0 2045.0 2104.0 1006200
2019/08/07 2008.0 2103.0 1999.0 2067.0 1575000
2019/08/06 1910.0 2000.0 1896.0 1982.0 1497300
2019/08/05 1984.0 1984.0 1925.0 1964.0 1266000
2019/08/02 2043.0 2047.0 2012.0 2016.0 1116900
2019/08/01 2107.0 2112.0 2077.0 2086.0 739200
2019/07/31 2151.0 2168.0 2140.0 2147.0 525000
2019/07/30 2184.0 2184.0 2159.0 2179.0 1738300
2019/07/29 2178.0 2184.0 2148.0 2170.0 615800
2019/07/26 2166.0 2173.0 2150.0 2167.0 436500
2019/07/25 2180.0 2194.0 2161.0 2164.0 482100
2019/07/24 2202.0 2210.0 2167.0 2188.0 690800
2019/07/23 2138.0 2202.0 2129.0 2198.0 696900
2019/07/22 2140.0 2162.0 2121.0 2140.0 619700
2019/07/19 2107.0 2167.0 2100.0 2167.0 754700
2019/07/18 2121.0 2128.0 2085.0 2092.0 658800
2019/07/17 2098.0 2148.0 2083.0 2147.0 1114200
2019/07/16 2142.0 2145.0 2097.0 2107.0 631500
2019/07/12 2104.0 2126.0 2102.0 2118.0 561800
2019/07/11 2108.0 2129.0 2100.0 2111.0 760200
2019/07/10 2100.0 2119.0 2080.0 2103.0 930000