2651 ローソン

2651
2019/04/19
時価
5175億円
PER 予
28.68倍
2010年以降
12.9-34.72倍
(2010-2019年)
PBR
1.91倍
2010年以降
1.52-3.96倍
(2010-2019年)
配当 予
2.91%
ROE 予
6.65%
ROA 予
1.34%
資料
Link

イベントチャート

2018/11/20~2019/04/19

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
04/195,1905,2105,0505,160-2.27%796,4005175億4800万-12.78%
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%
03/266,1806,2706,1706,270+2.12%438,8006288億8100万-4.42%
03/26(空売り報告)MERRILL LYNCH INTERNATIONAL 1,218,646株(1.21%)+0.01%
03/256,1906,1906,1206,140-1.29%231,0006158億4200万-6.72%
03/25(空売り報告)MERRILL LYNCH INTERNATIONAL 1,213,582株(1.2%)-0.01%
03/226,2706,2706,1606,220-0.16%267,0006238億6600万-5.84%
03/206,2006,2306,0906,230+0.16%543,5006248億6900万-5.98%
03/196,3506,3606,2206,220-2.51%398,2006238億6600万-6.38%
03/186,4006,4106,3506,380-0.78%232,6006399億1400万-4.2%
03/156,3906,4306,3606,430+0.63%407,9006449億2900万-3.57%
03/146,4806,4806,3806,390-2.59%443,1006409億1700万-4.31%
03/14(空売り報告)MERRILL LYNCH INTERNATIONAL 1,217,782株(1.21%)-0.01%
03/136,5406,6006,5106,560+0.61%403,4006579億6800万-1.96%
03/13(空売り報告)MERRILL LYNCH INTERNATIONAL 1,224,482株(1.22%)+0.01%
03/126,5606,5706,5206,520-0.61%310,2006539億5600万-2.69%
03/12(空売り報告)MERRILL LYNCH INTERNATIONAL 1,216,238株(1.21%)-0.01%
03/116,5406,6006,5206,560+0.46%218,3006579億6800万-2.22%
03/086,6006,6306,5106,530-1.36%299,2006549億5900万-2.74%
03/08(空売り報告)MERRILL LYNCH INTERNATIONAL 1,227,138株(1.22%)-0.01%
03/076,6006,6306,5806,6200%215,3006639億8600万-1.52%
03/07(空売り報告)MERRILL LYNCH INTERNATIONAL 1,238,138株(1.23%)-0.01%
03/066,6506,6606,5906,620-0.45%284,1006639億8600万-1.56%
03/056,6306,6806,6206,650-0.3%198,4006669億9500万-1.16%
03/046,7206,7306,6506,670-0.3%220,4006690億100万-0.86%
03/04(空売り報告)MERRILL LYNCH INTERNATIONAL 1,247,625株(1.24%)+0.01%
03/016,7406,7606,6906,690-0.89%224,4006710億700万-0.54%
03/01(空売り報告)MERRILL LYNCH INTERNATIONAL 1,241,391株(1.23%)-0.01%
02/286,7406,8006,6906,750+0.45%357,9006770億2500万+0.36%
02/276,6906,7606,6806,720+0.45%274,5006740億1600万-0.09%
02/27(空売り報告)MERRILL LYNCH INTERNATIONAL 1,248,646株(1.24%)-0.01%
02/266,7006,7406,6606,690-1.91%417,6006710億700万-0.55%
02/256,8306,8506,8106,8200%569,5006840億4600万+1.38%
02/25(空売り報告)MERRILL LYNCH INTERNATIONAL 1,255,446株(1.25%)+0.01%
02/226,8906,8906,8206,820-1.02%227,1006840億4600万+1.43%
02/22(空売り報告)MERRILL LYNCH INTERNATIONAL 1,251,646株(1.24%)-0.01%
02/216,8306,9306,8106,890+1.47%401,5006910億6700万+2.5%
02/21(空売り報告)MERRILL LYNCH INTERNATIONAL 1,253,846株(1.25%)+0.01%
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%
11/14(空売り報告)MERRILL LYNCH INTERNATIONAL 1,520,890株(1.51%)-0.01%