2651 ローソン

2651
2021/08/03
時価
5516億円
PER 予
40.77倍
2010年以降
12.9-73.13倍
(2010-2021年)
PBR
2.05倍
2010年以降
1.52-3.89倍
(2010-2021年)
配当 予
2.73%
ROE 予
5.02%
ROA 予
0.96%
資料
Link
CSV,JSON

株価チャート

株価

8/3

前日 (8/2)
5,520
始値
5,500
高値
5,530
安値
5,470
終値 -0.36%
5,500
出来高 -29.9%
196,900

乖離率

株価(5日)
移動平均値
-0.15%
5,508
株価(25日)
移動平均値
+3.23%
5,328
出来高(5日)
移動平均値
-26.08%
266,360

2021/03/09~2021/08/03

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
2021
08/035,5005,5305,4705,500-0.36%196,9005516億5000万+3.23%40.772.05
08/025,5105,5705,5005,520+0.55%280,9005536億5600万+3.95%40.922.06
07/305,5005,5305,4405,490+0.37%323,1005506億4700万+3.74%40.692.04
07/295,5405,5905,4605,470-1.62%246,4005486億4100万+3.72%40.552.04
07/285,5305,5905,5105,560-0.18%284,5005576億6800万+5.74%41.212.07
07/275,6405,6405,5405,570-0.89%260,1005586億7100万+6.44%41.292.07
07/265,5805,6205,5405,620+2.37%318,3005636億8600万+7.85%41.662.09
07/215,4505,5305,4405,490+0.37%308,0005506億4700万+5.86%40.692.04
07/205,4305,4805,3905,470+0.74%298,8005486億4100万+5.84%40.552.04
07/195,3505,4405,3505,430+0.93%302,5005446億2900万+5.44%40.252.02
07/165,3105,4005,3105,380+0.75%223,3005396億1400万+4.81%39.882
07/155,4205,4205,3205,340-0.74%203,8005356億200万+4.38%39.581.99
07/145,3205,4505,2805,380+1.13%449,1005396億1400万+5.47%39.882
07/135,3805,4105,3005,3200%259,9005335億9600万+4.58%39.431.98
07/125,2605,3205,2405,320+3.1%387,6005335億9600万+4.77%39.431.98
07/095,0605,1805,0005,160+1.18%631,0005175億4800万+1.86%38.251.92
07/085,1205,1505,0705,100-0.2%352,0005115億3000万+0.79%37.81.9
07/075,0905,1605,0505,110+0.39%375,2005125億3300万+1.11%37.881.9
07/065,1905,1905,0805,090-0.39%215,8005105億2700万+0.93%37.731.9
07/055,1305,1605,0405,110-0.97%276,0005125億3300万+1.53%37.881.9
07/025,2005,2205,1305,160-0.19%446,4005175億4800万+2.67%38.251.92
07/015,1305,2005,1105,170+0.58%264,8005185億5100万+2.97%38.321.93
06/305,0605,1505,0605,140+0.19%451,2005155億4200万+2.51%38.11.91
06/295,1505,1705,0805,130-0.58%234,5005145億3900万+2.4%38.031.91
06/285,1205,1705,1005,160+1.78%198,3005175億4800万+3.06%38.251.92
06/255,1005,1105,0605,070+0.2%206,8005085億2100万+1.38%37.581.89
06/245,0005,0804,9605,060+0.4%279,9005075億1800万+1.22%37.511.88
06/235,0305,0805,0205,040-0.59%150,1005055億1200万+0.84%37.361.88
06/225,0605,0905,0105,070+2.94%241,6005085億2100万+1.4%37.581.89
06/215,0305,0304,9204,925-2.09%289,6004939億7750万-1.44%36.511.83
06/185,0105,1105,0005,030+0.6%516,0005045億900万+0.66%37.281.87
06/175,0005,0304,9755,000-0.6%256,2005015億+0.14%37.061.86
06/165,0305,1105,0205,0300%219,5005045億900万+0.86%37.281.87
06/154,9805,0504,9805,030+0.8%226,1005045億900万+0.94%37.281.87
06/144,9955,0104,9604,990+0.4%163,9005004億9700万+0.18%36.991.86
06/114,9454,9804,9054,970+0.2%342,3004984億9100万-0.32%36.841.85
06/105,0005,0204,9504,960-1.39%254,6004974億8800万-0.62%36.771.85
06/095,0605,0805,0205,030-1.37%245,6005045億900万+0.74%37.281.87
06/084,9855,1004,9805,100+1.59%195,9005115億3000万+2.25%37.81.9
06/074,9905,0704,9805,020+0.4%176,1005035億600万+0.8%37.211.87
06/044,9655,0204,9205,000+1.01%212,5005015億+0.48%37.061.86
06/034,9154,9654,9054,950+2.17%308,9004964億8500万-0.56%36.691.84
06/024,8604,8704,7454,8450%515,4004859億5350万-2.79%35.911.8
06/014,9704,9704,8354,845-1.72%273,6004859億5350万-2.98%35.911.8
05/314,9955,0004,9154,930-2.18%247,2004944億7900万-1.5%36.541.84
05/285,0205,0605,0005,040+1.31%248,6005055億1200万+0.44%37.361.88
05/275,0805,0804,9454,975-1.68%872,0004989億9250万-1.01%36.881.85
05/265,0205,0805,0005,060+0.4%233,8005075億1800万+0.48%37.511.88
05/255,0205,0605,0005,040+0.4%223,3005055億1200万-0.04%37.361.88
05/245,0205,0505,0005,0200%178,3005035億600万-0.53%37.211.87
05/214,9755,0304,9755,0200%217,5005035億600万-0.57%37.211.87
05/205,0505,0804,9905,020-1.38%221,2005035億600万-0.63%37.211.87
05/195,0005,1004,9905,090+1.6%395,8005105億2700万+0.71%37.731.9
05/184,9505,0404,9305,010+1.93%306,4005025億300万-1.07%37.141.87
05/174,9204,9454,8704,915-0.61%265,2004929億7450万-3.27%36.431.83
05/144,8004,9554,8004,945+2.06%345,4004959億8350万-3.02%36.651.84
05/134,8504,9454,8254,845-1.42%372,1004859億5350万-5.37%35.911.8
05/124,9505,0104,8854,915-1.6%378,3004929億7450万-4.43%36.431.83
05/115,0605,0704,9754,995-2.06%411,0005009億9850万-3.22%37.031.86
05/105,0705,1705,0405,100-0.2%368,9005115億3000万-1.53%37.81.9
05/075,0805,1305,0305,110+2.2%321,6005125億3300万-1.67%37.881.9
05/065,0105,0504,9905,000+2.04%524,2005015億-4.18%37.061.86
04/304,9154,9754,8754,900-0.1%432,9004914億7000万-6.52%36.321.82
04/284,9404,9504,8854,905-0.3%371,5004919億7150万-6.84%36.361.83
04/274,9855,0104,9104,920-2.77%507,0004934億7600万-6.85%36.471.83
04/265,0905,0905,0005,060-0.59%219,4005075億1800万-4.56%37.511.88
04/235,1005,1605,0505,0900%321,2005105億2700万-4.22%37.731.9
04/225,1705,1805,0305,090-0.59%299,3005105億2700万-4.45%37.731.9
04/215,1305,1705,0105,120-2.85%310,2005135億3600万-4.12%37.951.91
04/205,2505,2805,1805,270+0.76%293,5005285億8100万-1.46%39.061.96
04/195,2105,2705,1805,2300%212,2005245億6900万-2.21%38.771.95
04/165,2105,2405,1505,230+0.19%232,0005245億6900万-2.24%38.771.95
04/155,2405,2905,2205,220+1.16%193,9005235億6600万-2.39%38.691.94
04/145,1005,2105,0705,160+1.78%358,0005175億4800万-3.52%38.251.92
04/135,1705,2205,0605,070-0.59%522,7005085億2100万-5.29%37.581.89
04/125,0905,1205,0405,100+0.79%415,5005115億3000万-4.96%37.81.9
04/095,1905,2505,0305,060-5.24%924,4005075億1800万-5.77%37.511.88
04/085,4405,4705,3205,340-1.66%565,0005356億200万-0.63%39.581.99
04/075,4505,4605,3805,430+0.93%380,9005446億2900万+1.25%40.252.02
04/065,4705,4905,3305,380-1.28%211,9005396億1400万+0.6%39.882
04/055,4305,4805,4105,450+0.37%163,9005466億3500万+2.21%40.42.03
04/025,4705,5005,4005,430+1.12%247,4005446億2900万+2.13%40.252.02
04/015,4005,4605,3405,370-1.1%199,3005386億1100万+1.34%39.812
03/315,4805,5605,4305,430-2.34%322,8005446億2900万+2.7%40.252.02
03/305,6205,6305,5105,560-1.42%241,9005576億6800万+5.34%41.212.07
03/295,6905,7005,5705,640+0.89%357,0005656億9200万+7.18%41.812.1
03/265,5505,6205,5105,590+2.19%376,4005606億7700万+6.66%41.442.08
03/255,3905,5005,3505,470+2.63%264,4005486億4100万+4.67%40.552.04
03/245,4105,4405,3005,330-1.66%189,7005345億9900万+2.17%39.511.98
03/235,4505,4805,4005,420+0.93%225,8005436億2600万+3.91%40.182.02
03/225,4105,4105,3305,370-0.92%169,6005386億1100万+3.03%39.812
03/195,4305,4805,4005,4200%326,0005436億2600万+4.03%40.182.02
03/185,2905,4305,2605,420+2.26%337,0005436億2600万+4.09%40.182.02
03/175,3005,3305,2405,300+0.57%254,8005315億9000万+1.83%39.291.97
03/165,2705,3005,2305,270-0.38%186,1005285億8100万+1.19%39.061.96
03/155,2005,3105,2005,290+2.32%150,7005305億8700万+1.56%39.211.97
03/125,2005,2205,1505,170-1.34%223,4005185億5100万-0.69%38.321.93
03/115,2905,3005,2205,240-0.76%260,5005255億7200万+0.65%38.841.95
03/105,3105,3705,2705,280-2.22%217,9005295億8400万+1.52%39.141.97
03/095,2405,4005,2405,400+4.05%433,4005416億2000万+3.97%40.032.01

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
2月期
4,750
3/5
3,440
9/21
1,827,500
3/5
--+10.11%
4/1
-8.2%
9/25
2009年
2月期
5,750
8/5
3,820
3/19
2,420,300
4/14
--+12.99%
6/5
-11.54%
10/10
2010年
2月期
4,380
6/29
3,580
3/19
1,412,100
6/24
--+7.31%
5/15
-6.83%
2/24
2011年
2月期
4,220
4/26

4/23
3,590
11/2
1,045,700
5/27
4203億1200万3575億6400万+6.03%
12/27
-13.96%
3/15
2012年
2月期
4,895
1/4
3,200
3/15
2,348,200
7/6
4875億4200万3187億2000万+5.8%
10/3
-3.65%
1/20
2013年
2月期
7,210
2/21
4,715
3/1
1,366,300
11/16
7181億1600万4696億1400万+9.78%
2/6
-7.13%
11/16
2014年
2月期
8,360
1/9
6,590
3/14
1,771,300
4/11
8385億800万6563億6400万+10.92%
4/9
-8.94%
3/19
2015年
2月期
8,480
2/19
6,390
3/20
1,278,000
3/31
8505億4400万6409億1700万+7.11%
2/19
-8.31%
10/17
2016年
2月期
10,280
2/3
7,630
3/4
1,280,900
2/25
1兆310億7652億8900万+11.09%
8/4
-10.14%
1/21
2017年
2月期
9,770
3/24
7,080
8/31
2,724,200
9/15
9799億3100万7101億2400万+5.39%
10/4
-7.38%
4/18
2018年
2月期
7,970
12/6

4/11
6,970
2/28
1,184,900
7/6
7993億9100万6990億9100万+6.24%
12/5
-6.48%
3/2
2019年
2月期
7,680
11/28

11/26
6,350
7/12
1,259,900
4/12
7703億400万6369億500万+6.72%
10/10
-6.76%
12/25
2020年
2月期
6,760
3/1
4,930
6/4

6/3
2,961,400
4/12
6780億2800万4944億7900万+11.35%
3/30
-14.81%
4/12
2021年
2月期
6,350
3/31
4,615
12/17
1,917,600
7/9
6369億500万4628億8450万+9.21%
6/4
-9.4%
7/1
最新5,500
2021/8/3
196,9005516億5000万+3.23%
5,328

年間値上がり率

2001/12/28 vs 2000/12/29
-17%(0.83倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
31%(1.31倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
20%(1.2倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/08/03 vs 2020/12/30
14%(1.14倍)
過去安値
2,635円(2002/02/07)
109%(2.09倍)
5,500円(8/3)