2651 ローソン

2651
2019/02/21
時価
6910億円
PER 予
24.62倍
2010年以降
12.9-34.72倍
(2010-2018年)
PBR
2.55倍
2010年以降
1.52-3.96倍
(2010-2018年)
配当 予
3.7%
ROE 予
10.36%
ROA 予
2.07%
資料
Link

イベントチャート

2018/09/21~2019/02/21

イベント情報&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
2019
02/216,8306,9306,8106,890+1.47%401,5006910億6700万+2.5%
02/206,8206,8606,7806,790-0.44%252,7006810億3700万+1.06%
02/20(空売り報告)MERRILL LYNCH INTERNATIONAL 1,252,546株(1.24%)-0.01%
02/196,8206,8506,8006,8200%232,1006840億4600万+1.55%
02/19(空売り報告)MERRILL LYNCH INTERNATIONAL 1,256,774株(1.25%)-0.04%
02/18(IR情報)15:00 「2019年度内部統制システムの整備の基本方針」決定に関するお知らせ
02/186,7606,8306,7606,820+1.19%215,9006840億4600万+1.55%
02/18(空売り報告)MERRILL LYNCH INTERNATIONAL 1,302,074株(1.29%)-0.03%
02/156,7006,7406,6706,740+0.3%327,3006760億2200万+0.25%
02/15(空売り報告)MERRILL LYNCH INTERNATIONAL 1,326,774株(1.32%)-0.04%
02/146,7106,7406,6506,720+0.45%312,6006740億1600万-0.21%
02/14(空売り報告)MERRILL LYNCH INTERNATIONAL 1,371,774株(1.36%)-0.05%
02/136,6606,7106,6406,690+1.21%275,7006710億700万-0.8%
02/13(空売り報告)MERRILL LYNCH INTERNATIONAL 1,422,463株(1.41%)+0.01%
02/126,6206,6406,5806,610+0.3%291,1006629億8300万-2.19%
02/086,6406,6806,5906,590-1.2%334,2006609億7700万-2.69%
02/08(空売り報告)MERRILL LYNCH INTERNATIONAL 1,408,002株(1.4%)-0.01%
02/076,7106,7106,6506,670-0.6%271,8006690億100万-1.72%
02/066,8106,8106,7106,710-1.18%268,3006730億1300万-1.38%
02/056,7906,8606,7806,790+0.59%301,8006810億3700万-0.26%
02/046,7006,7706,7006,750+0.9%254,8006770億2500万-0.85%
02/016,7306,7706,6906,690-0.3%241,1006710億700万-1.81%
02/01(空売り報告)MERRILL LYNCH INTERNATIONAL 1,421,322株(1.41%)-0.01%
01/316,7406,7806,6606,710+0.15%462,2006730億1300万-1.7%
01/31(空売り報告)MERRILL LYNCH INTERNATIONAL 1,424,801株(1.42%)-0.01%
01/306,6906,7606,6706,7000%371,7006720億1000万-2.05%
01/30(空売り報告)MERRILL LYNCH INTERNATIONAL 1,434,630株(1.43%)+0.01%
01/296,6106,7206,6106,700+0.6%315,0006720億1000万-2.33%
01/29(空売り報告)MERRILL LYNCH INTERNATIONAL 1,429,730株(1.42%)-0.01%
01/286,6106,6806,5906,660+0.6%234,2006679億9800万-3.28%
01/28(空売り報告)MERRILL LYNCH INTERNATIONAL 1,436,263株(1.43%)+0.01%
01/256,6506,6806,6106,620-1.05%396,0006639億8600万-4.18%
01/246,7406,7506,6806,690-0.59%422,0006710億700万-3.52%
01/236,7106,7606,6906,730-0.44%210,8006750億1900万-3.22%
01/23(空売り報告)MERRILL LYNCH INTERNATIONAL 1,427,612株(1.42%)+0.01%
01/226,7206,7706,6906,760+1.05%251,7006780億2800万-3.19%
01/216,7706,7706,6906,690-0.74%295,7006710億700万-4.51%
01/21(空売り報告)MERRILL LYNCH INTERNATIONAL 1,424,081株(1.41%)-0.01%
01/186,7306,7706,7206,740-0.59%293,5006760億2200万-4.19%
01/176,7606,8306,7406,780-0.29%339,1006800億3400万-3.91%
01/166,7406,8406,7206,800+1.19%423,8006820億4000万-3.89%
01/156,7306,7806,6806,720-1.47%627,8006740億1600万-5.27%
01/116,8706,9506,7706,820-2.43%590,4006840億4600万-4.24%
01/11(空売り報告)MERRILL LYNCH INTERNATIONAL 1,433,707株(1.42%)+0.01%
01/10(IR情報)15:00 2019年2月期第3四半期決算短信〔日本基準〕(連結)
01/10(IR情報)15:00 2019年2月期第3四半期決算補足資料
01/106,9607,0206,8806,990-0.57%423,0007010億9700万-2.2%
01/10(空売り報告)MERRILL LYNCH INTERNATIONAL 1,419,107株(1.41%)+0.01%
01/097,0307,0806,9507,030+1.01%289,2007051億900万-1.83%
01/087,0007,0406,9106,960-1.14%351,1006980億8800万-3.09%
01/077,0707,1207,0007,040+1%262,2007061億1200万-2.33%
01/046,7906,9806,7806,970+0.29%448,3006990億9100万-3.64%
2018
12/287,0707,0906,8906,950-1.97%354,4006970億8500万-4.14%
12/277,0107,1406,9507,090+3.81%321,6007111億2700万-2.37%
12/266,8006,9906,7406,830+0.59%449,0006850億4900万-6.04%
12/26(空売り報告)MERRILL LYNCH INTERNATIONAL 1,413,293株(1.4%)-0.01%
12/256,7806,8006,6406,790-1.02%370,1006810億3700万-6.76%
12/25(空売り報告)MERRILL LYNCH INTERNATIONAL 1,423,293株(1.41%)-0.03%
12/216,9506,9706,8206,860-2.14%480,8006880億5800万-5.98%
12/21(空売り報告)MERRILL LYNCH INTERNATIONAL 1,450,803株(1.44%)-0.02%
12/207,0907,1707,0007,010-0.85%362,3007031億300万-4.08%
12/197,2107,2207,0307,070-1.94%414,0007091億2100万-3.35%
12/187,3107,3507,2007,210-1.9%366,7007231億6300万-1.6%
12/177,2507,4107,2507,350+1.66%331,9007372億500万+0.16%
12/17(空売り報告)MERRILL LYNCH INTERNATIONAL 1,467,127株(1.46%)-0.01%
12/147,2307,3107,2107,2300%364,1007251億6900万-1.54%
12/137,2007,2707,1407,230+0.42%335,7007251億6900万-1.66%
12/13(空売り報告)MERRILL LYNCH INTERNATIONAL 1,484,050株(1.47%)-0.01%
12/127,5007,5207,1907,200-3.36%572,6007221億6000万-2.15%
12/117,3707,4607,3407,450+1.36%292,8007472億3500万+1.2%
12/107,3707,4107,2907,350-0.81%228,5007372億500万0%
12/077,2907,4107,2707,410+2.21%334,1007432億2300万+0.9%
12/067,2607,3407,2107,250-0.14%413,9007271億7500万-1.12%
12/057,2107,3207,2107,260-0.27%329,4007281億7800万-0.91%
12/05(空売り報告)MERRILL LYNCH INTERNATIONAL 1,492,304株(1.48%)+0.05%
12/047,4607,4607,2807,280-2.02%313,8007301億8400万-0.61%
12/04(空売り報告)MERRILL LYNCH INTERNATIONAL 1,441,604株(1.43%)+0.02%
12/037,4307,4607,4007,4300%247,0007452億2900万+1.64%
11/307,4007,4507,3507,430+1.09%660,6007452億2900万+1.93%
11/297,5607,5607,3007,350-2.52%519,6007372億500万+1.13%
11/287,6707,6807,5107,540-1.05%447,8007562億6200万+3.94%
11/28(空売り報告)MERRILL LYNCH INTERNATIONAL 1,421,765株(1.41%)-0.01%
11/277,6407,6607,5407,620-0.65%532,6007642億8600万+5.42%
11/27(空売り報告)MERRILL LYNCH INTERNATIONAL 1,430,990株(1.42%)-0.05%
11/267,4107,6807,4007,670+3.79%851,9007693億100万+6.41%
11/26(空売り報告)MERRILL LYNCH INTERNATIONAL 1,480,990株(1.47%)-0.02%
11/227,3207,4007,3007,390+2.07%275,9007412億1700万+2.9%
11/22(空売り報告)MERRILL LYNCH INTERNATIONAL 1,494,590株(1.49%)-0.01%
11/217,2807,3407,2307,240-0.55%353,9007261億7200万+1%
11/207,1307,3107,1207,280+1.96%304,5007301億8400万+1.76%
11/20(空売り報告)MERRILL LYNCH INTERNATIONAL 1,509,790株(1.5%)-0.01%
11/197,1707,2307,1307,1400%257,4007161億4200万+0.07%
11/167,0707,2007,0607,140-0.28%435,2007161億4200万+0.27%
11/157,1407,1607,0307,160-0.56%487,9007181億4800万+0.76%
11/147,3007,3107,1907,200-2.17%489,8007221億6000万+1.28%
11/14(空売り報告)MERRILL LYNCH INTERNATIONAL 1,520,890株(1.51%)-0.01%
11/137,3707,4107,3207,360-1.74%387,3007382億800万+3.52%
11/127,4407,5007,4307,490+0.27%226,0007512億4700万+5.43%
11/097,4807,5207,4107,470+0.13%274,3007492億4100万+5.34%
11/087,4007,4807,3807,460+1.22%411,8007482億3800万+5.52%
11/08(空売り報告)MERRILL LYNCH INTERNATIONAL 1,529,990株(1.52%)-0.01%
11/077,3107,4007,2807,370+0.82%503,3007392億1100万+4.49%
11/07(空売り報告)MERRILL LYNCH INTERNATIONAL 1,544,290株(1.53%)-0.18%
11/067,2107,3107,1907,310+2.09%322,0007331億9300万+4%
11/06(空売り報告)MERRILL LYNCH INTERNATIONAL 1,723,490株(1.71%)-0.04%
11/057,1707,2007,1107,160-0.28%218,3007181億4800万+2.2%
11/05(空売り報告)MERRILL LYNCH INTERNATIONAL 1,764,490株(1.75%)-0.01%
11/027,1507,2207,1207,180+0.98%352,0007201億5400万+2.63%
11/017,1607,2807,0907,110-0.42%510,4007131億3300万+1.82%
10/317,2307,2707,0307,140-0.83%615,5007161億4200万+2.42%
10/307,1007,3007,0507,200+4.2%695,1007221億6000万+3.45%
10/30(空売り報告)MERRILL LYNCH INTERNATIONAL 1,767,154株(1.76%)+0.01%
10/296,8707,0106,8506,910+0.14%278,9006930億7300万-0.5%
10/29(空売り報告)MERRILL LYNCH INTERNATIONAL 1,756,264株(1.75%)+0.01%
10/266,8806,9306,8306,900-0.14%348,2006920億7000万-0.62%
10/256,9507,0006,8706,910-1.14%358,4006930億7300万-0.43%
10/25(空売り報告)MERRILL LYNCH INTERNATIONAL 1,747,147株(1.74%)+0.01%
10/246,8607,0206,8506,990+1.3%325,6007010億9700万+0.76%
10/24(空売り報告)MERRILL LYNCH INTERNATIONAL 1,741,888株(1.73%)-0.01%
10/237,0607,0606,9006,900-3.09%274,5006920億7000万-0.39%
10/227,0507,1507,0107,120+1.28%369,4007141億3600万+2.92%
10/22(空売り報告)MERRILL LYNCH INTERNATIONAL 1,747,268株(1.74%)+0.01%
10/197,0307,0706,9707,030-0.14%366,7007051億900万+1.93%
10/19(空売り報告)MERRILL LYNCH INTERNATIONAL 1,744,533株(1.73%)-0.01%
10/186,9307,1506,9307,040+2.47%494,5007061億1200万+2.41%
10/18(空売り報告)MERRILL LYNCH INTERNATIONAL 1,751,741株(1.74%)+0.02%
10/176,8906,9006,8206,870+0.88%344,3006890億6100万+0.28%
10/166,7606,8106,7506,810+0.15%286,4006830億4300万-0.37%
10/16(空売り報告)MERRILL LYNCH INTERNATIONAL 1,731,321株(1.72%)-0.01%
10/156,8006,8206,7406,800+0.44%356,6006820億4000万-0.29%
10/15(空売り報告)MERRILL LYNCH INTERNATIONAL 1,737,421株(1.73%)-0.01%
10/127,0707,0906,7106,770-6.23%953,8006790億3100万-0.57%
10/11(IR情報)15:00 2019年2月期第2四半期決算短信〔日本基準〕(連結)
10/11(IR情報)15:00 2019年2月期第2四半期決算補足資料
10/117,2307,2707,1707,220-0.14%600,5007241億6600万+6.16%
10/107,2207,2707,1807,230+0.42%386,0007251億6900万+6.72%
10/097,1507,2107,1407,200+0.42%459,7007221億6000万+6.71%
10/09(空売り報告)MERRILL LYNCH INTERNATIONAL 1,754,361株(1.74%)+0.01%
10/056,9607,2406,9607,170+3.02%754,2007191億5100万+6.71%
10/047,0007,0006,8806,960-0.85%646,2006980億8800万+3.94%
10/04(空売り報告)MERRILL LYNCH INTERNATIONAL 1,740,701株(1.73%)+0.16%
10/036,9807,1406,9407,020+3.54%1,202,6007041億600万+4.95%
10/026,7206,8106,6806,780+0.89%316,8006800億3400万+1.5%
10/016,8906,8906,6706,720-2.89%475,8006740億1600万+0.6%
10/01(空売り報告)MERRILL LYNCH INTERNATIONAL 1,581,513株(1.57%)-0.01%
09/286,8706,9206,8306,920+0.87%362,8006940億7600万+3.56%
09/276,8506,8806,8206,860+0.88%350,1006880億5800万+2.79%
09/266,8106,8406,7606,800-0.87%309,7006820億4000万+1.99%
09/256,8806,9406,8006,860+0.44%393,8006880億5800万+2.96%
09/25(空売り報告)MERRILL LYNCH INTERNATIONAL 1,587,502株(1.58%)+0.01%
09/216,8406,8806,8206,830-0.44%311,9006850億4900万+2.63%
09/21(空売り報告)MERRILL LYNCH INTERNATIONAL 1,580,442株(1.57%)-0.01%
09/20(空売り報告)MERRILL LYNCH INTERNATIONAL 1,586,882株(1.58%)+0.01%
09/18(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 448,315株(0.44%)-0.07%義務消失