2651 ローソン

2651
2019/08/23
時価
5406億円
PER 予
29.96倍
2010年以降
12.9-34.72倍
(2010-2019年)
PBR
2.02倍
2010年以降
1.52-3.89倍
(2010-2019年)
配当 予
2.78%
ROE 予
6.73%
ROA 予
1.21%
資料
Link
CSV,JSON

イベントチャート

2019/03/27~2019/08/23

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
08/235,3805,4005,3305,390+1.32%187,2005406億1700万-0.11%
08/225,3605,3605,2905,320-1.48%240,1005335億9600万-1.32%
08/215,4005,4205,3705,400-0.74%179,6005416億2000万+0.09%
08/205,4805,4805,3705,440-1.27%200,8005456億3200万+0.74%
08/195,3805,5205,3805,510+3.18%262,3005526億5300万+1.87%
08/165,3005,3605,2905,340+0.95%240,1005356億200万-1.18%
08/155,2905,3405,2505,290-1.31%254,1005305億8700万-2.2%
08/145,4405,4505,3605,360-1.47%245,2005376億800万-1%
08/135,4305,4505,3505,440-0.37%208,1005456億3200万+0.54%
08/095,4205,4805,4005,460-0.18%201,4005476億3800万+0.96%
08/085,5905,5905,4505,470-1.26%212,7005486億4100万+1.3%
08/075,4105,5805,4105,540+2.97%475,5005556億6200万+2.78%
08/065,2505,3905,2205,380-1.1%339,1005396億1400万+0.04%
08/055,3605,4405,3405,440+3.42%384,8005456億3200万+1.27%
08/025,2805,3505,2105,260-3.49%442,1005275億7800万-1.88%
08/015,4205,4805,3805,4500%247,3005466億3500万+1.72%
07/315,4305,4605,4105,450+0.37%227,1005466億3500万+1.93%
07/305,3705,4505,3605,4300%223,6005446億2900万+1.74%
07/295,3905,4505,3805,430+1.31%192,8005446億2900万+1.93%
07/265,3005,3805,2905,360-0.37%234,0005376億800万+0.81%
07/255,3905,4005,3405,380+0.19%126,4005396億1400万+1.34%
07/245,3605,4205,3305,370+0.37%203,8005386億1100万+1.32%
07/235,2205,3805,1605,350+1.13%364,6005366億500万+1.17%
07/225,3505,3505,2705,290-1.31%261,7005305億8700万+0.19%
07/195,2505,3905,2305,360+2.1%337,3005376億800万+1.67%
07/185,3905,4005,2405,250-3.31%333,9005265億7500万-0.21%
07/175,5005,5005,3905,430-1.81%456,7005446億2900万+3.31%
07/165,5905,6105,4905,530-2.12%516,9005546億5900万+5.45%
07/125,6805,7405,6205,650+4.63%1,071,3005666億9500万+8.09%
07/11(IR情報)15:00 2020年2月期第1四半期決算短信〔日本基準〕(連結)
07/11(IR情報)15:00 2020年2月期第1四半期決算補足資料
07/115,4505,5005,4005,400-0.92%412,9005416億2000万+3.79%
07/105,4305,4705,4205,450+0.74%333,1005466億3500万+4.95%
07/095,3305,4305,3205,410+2.08%352,2005426億2300万+4.46%
07/085,4105,4205,2805,300-1.12%249,0005315億9000万+2.61%
07/055,2905,3705,2605,360+2.1%332,2005376億800万+4.02%
07/045,2505,3005,2305,250+0.19%151,3005265億7500万+2.12%
07/035,2405,2605,2205,240+0.38%210,4005255億7200万+2.08%
07/025,2305,2705,2205,220-0.38%195,4005235億6600万+1.75%
07/015,2205,2605,2105,240+1.35%190,4005255億7200万+2.1%
06/285,1605,2105,1405,1700%229,2005185億5100万+0.76%
06/275,1505,2105,1305,170-0.39%252,2005185億5100万+0.72%
06/265,2005,2205,1705,1900%191,8005205億5700万+1.07%
06/255,1905,2205,1605,1900%363,0005205億5700万+1.11%
06/245,1805,2105,1605,190+0.19%301,1005205億5700万+1.11%
06/215,1405,2005,1305,180+0.39%487,6005195億5400万+0.99%
06/205,1505,2005,1505,160+0.39%364,4005175億4800万+0.68%
06/195,1005,1905,1005,140+0.98%341,9005155億4200万+0.37%
06/185,0905,1605,0505,090-0.78%455,7005105億2700万-0.49%
06/175,0805,1705,0605,130+0.79%282,3005145億3900万+0.29%
06/145,0705,1305,0305,0900%235,4005105億2700万-0.53%
06/135,1105,1205,0405,090-0.59%233,9005105億2700万-0.59%
06/125,1505,1805,0905,120-0.39%330,0005135億3600万-0.06%
06/115,1105,1605,0805,140+0.78%177,4005155億4200万+0.29%
06/105,1005,1105,0605,100+0.99%171,5005115億3000万-0.49%
06/07(IR情報)17:30 新株予約権の割当に関する内容等確定のお知らせ
06/075,1205,1305,0305,050-1.94%218,3005065億1500万-1.52%
06/065,1305,1705,1105,150+0.78%304,7005165億4500万+0.27%
06/055,0405,1305,0205,110+1.19%346,0005125億3300万-0.51%
06/045,0405,0704,9305,050+1.1%622,4005065億1500万-1.83%
06/035,0005,0704,9304,995-1.48%456,3005009億9850万-3.08%
05/315,0705,0805,0105,070+0.4%284,5005085億2100万-1.76%
05/305,0905,1105,0305,050-2.13%289,8005065億1500万-2.3%
05/295,1705,2005,1105,160-2.09%321,7005175億4800万-0.37%
05/285,2105,2705,1905,270+0.96%491,0005285億8100万+1.68%
05/275,2005,2205,1805,220+0.19%183,5005235億6600万+0.64%
05/245,2705,2705,1805,210-0.38%298,6005225億6300万+0.4%
05/235,1605,2805,1405,230+1.95%402,7005245億6900万+0.21%
05/22(IR情報)15:00 支配株主等に関する事項について
05/225,2105,2305,1105,130-1.54%336,1005145億3900万-2.17%
05/21(IR情報)15:00 ストックオプション(新株予約権)の割当てに関するお知らせ
05/215,1005,2305,1005,210+2.36%502,4005225億6300万-1.19%
05/205,1205,1205,0505,090+0.2%183,7005105億2700万-4.02%
05/175,0105,1204,9705,080+0.79%465,2005095億2400万-4.85%
05/164,9405,0504,9405,040+0.9%388,4005055億1200万-6.3%
05/155,1005,1104,9604,995-2.06%560,8005009億9850万-7.81%
05/145,1505,1605,0705,100-1.54%423,6005115億3000万-6.58%
05/135,1705,2305,1205,180+0.58%313,8005195億5400万-5.84%
05/105,2005,2505,1405,150-0.58%437,7005165億4500万-7.04%
05/095,1305,2105,0905,180+0.39%592,2005195億5400万-7.14%
05/09(空売り報告)MERRILL LYNCH INTERNATIONAL 489,595株(0.48%)-0.06%義務消失
05/085,0805,1805,0405,160+0.39%549,2005175億4800万-8.19%
05/08(空売り報告)MERRILL LYNCH INTERNATIONAL 542,923株(0.54%)-0.17%
05/075,2805,2805,0705,140-0.96%551,2005155億4200万-9.25%
05/07(空売り報告)MERRILL LYNCH INTERNATIONAL 717,423株(0.71%)+0.01%
04/265,2305,2605,1905,190-0.95%337,1005205億5700万-9.01%
04/255,1505,2405,1305,240+1.95%452,6005255億7200万-8.79%
04/25(空売り報告)MERRILL LYNCH INTERNATIONAL 702,927株(0.7%)+0.04%
04/245,2905,2905,1305,140-3.56%555,0005155億4200万-11.15%
04/24(空売り報告)MERRILL LYNCH INTERNATIONAL 666,442株(0.66%)-0.01%
04/235,2805,3805,2705,330+0.76%480,6005345億9900万-8.54%
04/23(空売り報告)MERRILL LYNCH INTERNATIONAL 672,492株(0.67%)-0.01%
04/225,1605,3005,1605,290+2.52%511,5005305億8700万-9.88%
04/22(空売り報告)MERRILL LYNCH INTERNATIONAL 683,407株(0.68%)-0.07%
04/195,1905,2105,0505,160-2.27%796,4005175億4800万-12.78%
04/19(空売り報告)MERRILL LYNCH INTERNATIONAL 757,407株(0.75%)-0.06%
04/185,2905,3605,2505,280-0.19%545,5005295億8400万-11.48%
04/18(空売り報告)MERRILL LYNCH INTERNATIONAL 816,807株(0.81%)-0.03%
04/175,2805,3505,2305,290+0.19%645,2005305億8700万-12.07%
04/17(空売り報告)MERRILL LYNCH INTERNATIONAL 847,899株(0.84%)-0.02%
04/165,3205,4205,2605,280-1.68%844,1005295億8400万-12.94%
04/16(空売り報告)MERRILL LYNCH INTERNATIONAL 868,599株(0.86%)-0.05%
04/155,2205,4005,2105,370+2.29%1,327,0005386億1100万-12.2%
04/15(空売り報告)MERRILL LYNCH INTERNATIONAL 916,799株(0.91%)-0.05%
04/125,3105,3205,1105,250-12.21%2,961,4005265億7500万-14.81%
04/12(空売り報告)MERRILL LYNCH INTERNATIONAL 965,793株(0.96%)-0.31%
04/11(IR情報)15:00 2019年2月期決算短信〔日本基準〕(連結)
04/11(IR情報)15:00 2019年2月期決算補足資料
04/11(IR情報)15:00 投資単位の引下げに関する考え方及び方針等について
04/11(IR情報)15:00 配当方針の変更に関するお知らせ
04/115,8506,0105,8505,980+2.4%512,8005997億9400万-3.83%
04/11(空売り報告)MERRILL LYNCH INTERNATIONAL 1,277,417株(1.27%)+0.04%
04/105,8205,8805,8205,840-0.17%288,8005857億5200万-6.46%
04/10(空売り報告)MERRILL LYNCH INTERNATIONAL 1,237,417株(1.23%)+0.01%
04/095,9505,9505,8305,850-2.01%372,1005867億5500万-6.79%
04/09(空売り報告)MERRILL LYNCH INTERNATIONAL 1,227,717株(1.22%)+0.01%
04/086,0006,0105,9505,970-0.17%237,1005987億9100万-5.36%
04/056,0406,0705,9605,980-1.97%385,0005997億9400万-5.63%
04/05(空売り報告)MERRILL LYNCH INTERNATIONAL 1,222,917株(1.21%)-0.01%
04/046,0406,1005,9906,100+1.67%508,7006118億3000万-4.21%
04/04(空売り報告)MERRILL LYNCH INTERNATIONAL 1,224,817株(1.22%)+0.02%
04/035,9606,0005,9106,000-0.33%382,1006018億-6.15%
04/03(空売り報告)MERRILL LYNCH INTERNATIONAL 1,212,531株(1.2%)-0.01%
04/026,1706,1806,0006,020-2.27%468,1006038億600万-6.23%
04/02(空売り報告)MERRILL LYNCH INTERNATIONAL 1,220,131株(1.21%)-0.01%
04/016,1906,2106,1106,160+0.33%292,0006178億4800万-4.53%
04/01(空売り報告)MERRILL LYNCH INTERNATIONAL 1,226,331株(1.22%)+0.01%
03/296,1206,1606,1006,140+0.33%324,9006158億4200万-5.23%
03/29(空売り報告)MERRILL LYNCH INTERNATIONAL 1,222,038株(1.21%)-0.01%
03/286,2106,2406,1006,120-1.45%290,0006138億3600万-5.98%
03/28(空売り報告)MERRILL LYNCH INTERNATIONAL 1,224,735株(1.22%)+0.01%
03/276,2506,2506,1906,210-0.96%263,7006228億6300万-4.99%
03/26(空売り報告)MERRILL LYNCH INTERNATIONAL 1,218,646株(1.21%)+0.01%
03/25(空売り報告)MERRILL LYNCH INTERNATIONAL 1,213,582株(1.2%)-0.01%