ローソン（2651）のPER（株価収益率）の推移
- 2010年2月26日
- 30.8倍
- 2011年2月28日
- 15.9倍
- 2012年2月29日
- 19.27倍
- 2013年2月28日
- 20.83倍
- 2014年2月28日
- 18.58倍
- 2015年2月27日
- 23.91倍
- 2016年2月29日
- 27.72倍
- 2017年2月28日
- 21.29倍
- 2018年2月28日
- 26.07倍
- 2019年2月28日
- 26.4倍
- 2020年2月28日
- 28.51倍
- 2021年2月26日
- 57.3倍
- 2022年2月28日
- 21.23倍
- 2023年2月28日
- 18.06倍
- 2024年2月29日
- 19.68倍
2024/02/28～2024/07/23
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 07/23 | 10,330 | 10,340 | 10,330 | 10,330 | 0% | 93,500 | 1兆360億 | +0.01% | 19.82 | 3.41 |
| 07/22 | 10,330 | 10,340 | 10,330 | 10,330 | 0% | 96,100 | 1兆360億 | +0.01% | 19.82 | 3.41 |
| 07/19 | 10,330 | 10,340 | 10,330 | 10,330 | 0% | 28,300 | 1兆360億 | +0.01% | 19.82 | 3.41 |
| 07/18 | 10,330 | 10,340 | 10,330 | 10,330 | 0% | 67,600 | 1兆360億 | +0.01% | 19.82 | 3.41 |
| 07/17 | 10,330 | 10,340 | 10,330 | 10,330 | +0.1% | 62,300 | 1兆360億 | +0.01% | 19.82 | 3.41 |
| 07/16 | 10,320 | 10,340 | 10,320 | 10,320 | 0% | 157,500 | 1兆350億 | -0.08% | 19.8 | 3.41 |
| 07/12 | 10,330 | 10,340 | 10,320 | 10,320 | -0.19% | 202,900 | 1兆350億 | -0.09% | 19.8 | 3.41 |
| 07/11 | 10,330 | 10,340 | 10,320 | 10,340 | +0.1% | 321,500 | 1兆371億 | +0.11% | 19.84 | 3.42 |
| 07/10 | 10,330 | 10,340 | 10,330 | 10,330 | 0% | 87,100 | 1兆360億 | +0.02% | 19.82 | 3.41 |
| 07/09 | 10,330 | 10,340 | 10,330 | 10,330 | 0% | 61,200 | 1兆360億 | +0.02% | 19.82 | 3.41 |
| 07/08 | 10,330 | 10,335 | 10,325 | 10,330 | +0.05% | 768,800 | 1兆360億 | +0.02% | 19.82 | 3.41 |
| 07/05 | 10,330 | 10,335 | 10,325 | 10,325 | -0.05% | 217,600 | 1兆355億 | -0.03% | 19.81 | 3.41 |
| 07/04 | 10,330 | 10,335 | 10,330 | 10,330 | 0% | 375,800 | 1兆360億 | +0.02% | 19.82 | 3.41 |
| 07/03 | 10,330 | 10,335 | 10,330 | 10,330 | 0% | 77,800 | 1兆360億 | +0.03% | 19.82 | 3.41 |
| 07/02 | 10,335 | 10,335 | 10,330 | 10,330 | 0% | 113,300 | 1兆360億 | +0.03% | 19.82 | 3.41 |
| 07/01 | 10,330 | 10,335 | 10,330 | 10,330 | 0% | 110,800 | 1兆360億 | +0.02% | 19.82 | 3.41 |
| 06/28 | 10,330 | 10,330 | 10,325 | 10,330 | +0.05% | 89,600 | 1兆360億 | +0.01% | 19.82 | 3.41 |
| 06/27 | 10,330 | 10,335 | 10,325 | 10,325 | -0.05% | 74,600 | 1兆355億 | -0.05% | 19.81 | 3.41 |
| 06/26 | 10,330 | 10,335 | 10,330 | 10,330 | 0% | 66,500 | 1兆360億 | -0.01% | 19.82 | 3.41 |
| 06/25 | 10,335 | 10,335 | 10,330 | 10,330 | 0% | 145,800 | 1兆360億 | -0.02% | 19.82 | 3.41 |
| 06/24 | 10,335 | 10,335 | 10,330 | 10,330 | 0% | 105,900 | 1兆360億 | -0.02% | 19.82 | 3.41 |
| 06/21 | 10,330 | 10,335 | 10,330 | 10,330 | +0.05% | 80,700 | 1兆360億 | -0.02% | 19.82 | 3.41 |
| 06/20 | 10,330 | 10,335 | 10,325 | 10,325 | -0.05% | 96,200 | 1兆355億 | -0.07% | 19.81 | 3.41 |
| 06/19 | 10,330 | 10,335 | 10,325 | 10,330 | 0% | 91,100 | 1兆360億 | -0.03% | 19.82 | 3.41 |
| 06/18 | 10,330 | 10,335 | 10,325 | 10,330 | +0.05% | 73,800 | 1兆360億 | -0.03% | 19.82 | 3.41 |
| 06/17 | 10,330 | 10,335 | 10,325 | 10,325 | -0.05% | 69,300 | 1兆355億 | -0.08% | 19.81 | 3.41 |
| 06/14 | 10,330 | 10,330 | 10,325 | 10,330 | 0% | 205,300 | 1兆360億 | -0.04% | 19.82 | 3.41 |
| 06/13 | 10,325 | 10,330 | 10,325 | 10,330 | +0.05% | 83,000 | 1兆360億 | -0.05% | 19.82 | 3.41 |
| 06/12 | 10,325 | 10,330 | 10,325 | 10,325 | 0% | 58,300 | 1兆355億 | -0.11% | 19.81 | 3.41 |
| 06/11 | 10,325 | 10,330 | 10,325 | 10,325 | 0% | 103,100 | 1兆355億 | -0.11% | 19.81 | 3.41 |
| 06/10 | 10,325 | 10,330 | 10,325 | 10,325 | 0% | 74,500 | 1兆355億 | -0.11% | 19.81 | 3.41 |
| 06/07 | 10,330 | 10,330 | 10,325 | 10,325 | 0% | 21,200 | 1兆355億 | -0.1% | 19.81 | 3.41 |
| 06/06 | 10,325 | 10,330 | 10,325 | 10,325 | 0% | 63,600 | 1兆355億 | -0.1% | 19.81 | 3.41 |
| 06/05 | 10,325 | 10,330 | 10,325 | 10,325 | 0% | 101,300 | 1兆355億 | -0.1% | 19.81 | 3.41 |
| 06/04 | 10,330 | 10,330 | 10,325 | 10,325 | 0% | 41,100 | 1兆355億 | -0.1% | 19.81 | 3.41 |
| 06/03 | 10,330 | 10,335 | 10,325 | 10,325 | 0% | 155,300 | 1兆355億 | -0.11% | 19.81 | 3.41 |
| 05/31 | 10,325 | 10,330 | 10,325 | 10,325 | 0% | 398,800 | 1兆355億 | -0.11% | 19.81 | 3.41 |
| 05/30 | 10,330 | 10,335 | 10,325 | 10,325 | 0% | 2,321,100 | 1兆355億 | -0.12% | 19.81 | 3.41 |
| 05/29 | 10,340 | 10,345 | 10,325 | 10,325 | -0.15% | 127,200 | 1兆355億 | -0.14% | 19.81 | 3.41 |
| 05/28 | 10,360 | 10,360 | 10,335 | 10,340 | -0.19% | 92,200 | 1兆371億 | +0.01% | 19.84 | 3.42 |
| 05/27 | 10,360 | 10,360 | 10,350 | 10,360 | 0% | 109,600 | 1兆391億 | +0.2% | 19.88 | 3.42 |
| 05/24 | 10,345 | 10,360 | 10,345 | 10,360 | +0.14% | 167,300 | 1兆391億 | +0.2% | 19.88 | 3.42 |
| 05/23 | 10,340 | 10,360 | 10,340 | 10,345 | -0.1% | 141,000 | 1兆376億 | +0.07% | 19.85 | 3.42 |
| 05/22 | 10,335 | 10,360 | 10,330 | 10,355 | +0.24% | 211,200 | 1兆386億 | +0.17% | 19.87 | 3.42 |
| 05/21 | 10,335 | 10,345 | 10,325 | 10,330 | -0.05% | 241,600 | 1兆360億 | -0.06% | 19.82 | 3.41 |
| 05/20 | 10,340 | 10,355 | 10,325 | 10,335 | 0% | 245,900 | 1兆366億 | -0.01% | 19.83 | 3.41 |
| 05/17 | 10,340 | 10,345 | 10,330 | 10,335 | -0.1% | 131,500 | 1兆366億 | -0.01% | 19.83 | 3.41 |
| 05/16 | 10,335 | 10,350 | 10,325 | 10,345 | +0.15% | 282,000 | 1兆376億 | +0.09% | 19.85 | 3.42 |
| 05/15 | 10,340 | 10,340 | 10,325 | 10,330 | -0.1% | 214,800 | 1兆360億 | -0.06% | 19.82 | 3.41 |
| 05/14 | 10,335 | 10,340 | 10,325 | 10,340 | 0% | 198,800 | 1兆371億 | +0.04% | 19.84 | 3.42 |
| 05/13 | 10,340 | 10,350 | 10,325 | 10,340 | -0.14% | 355,500 | 1兆371億 | +0.04% | 19.84 | 3.42 |
| 05/10 | 10,335 | 10,360 | 10,335 | 10,355 | +0.05% | 310,300 | 1兆386億 | +0.18% | 19.87 | 3.42 |
| 05/09 | 10,325 | 10,350 | 10,320 | 10,350 | +0.24% | 399,200 | 1兆381億 | +0.14% | 19.86 | 3.42 |
| 05/08 | 10,325 | 10,330 | 10,320 | 10,325 | +0.05% | 362,100 | 1兆355億 | -0.1% | 19.81 | 3.41 |
| 05/07 | 10,320 | 10,320 | 10,315 | 10,320 | +0.05% | 789,500 | 1兆350億 | -0.15% | 19.8 | 3.41 |
| 05/02 | 10,325 | 10,325 | 10,315 | 10,315 | -0.1% | 464,800 | 1兆345億 | -0.2% | 19.8 | 3.41 |
| 05/01 | 10,330 | 10,340 | 10,325 | 10,325 | 0% | 713,700 | 1兆355億 | -0.11% | 19.81 | 3.41 |
| 04/30 | 10,330 | 10,345 | 10,320 | 10,325 | -0.05% | 441,600 | 1兆355億 | -0.11% | 19.81 | 3.41 |
| 04/26 | 10,330 | 10,335 | 10,320 | 10,330 | 0% | 295,600 | 1兆360億 | -0.05% | 19.82 | 3.41 |
| 04/25 | 10,330 | 10,335 | 10,320 | 10,330 | -0.1% | 368,500 | 1兆360億 | -0.04% | 19.82 | 3.41 |
| 04/24 | 10,350 | 10,355 | 10,320 | 10,340 | -0.14% | 328,400 | 1兆371億 | +0.07% | 19.84 | 3.42 |
| 04/23 | 10,360 | 10,360 | 10,350 | 10,355 | 0% | 448,700 | 1兆386億 | +0.21% | 19.87 | 3.42 |
| 04/22 | 10,355 | 10,365 | 10,345 | 10,355 | +0.1% | 781,000 | 1兆386億 | +0.22% | 19.87 | 3.42 |
| 04/19 | 10,345 | 10,355 | 10,340 | 10,345 | +0.05% | 1,211,900 | 1兆376億 | +0.15% | 19.85 | 3.42 |
| 04/18 | 10,345 | 10,355 | 10,340 | 10,340 | -0.05% | 1,117,800 | 1兆371億 | +0.11% | 19.84 | 3.42 |
| 04/17 | 10,330 | 10,350 | 10,330 | 10,345 | +0.15% | 751,700 | 1兆376億 | +0.16% | 19.85 | 3.42 |
| 04/16 | 10,330 | 10,335 | 10,330 | 10,330 | 0% | 459,700 | 1兆360億 | +0.04% | 19.82 | 3.41 |
| 04/15 | 10,330 | 10,340 | 10,325 | 10,330 | +0.05% | 713,800 | 1兆360億 | +0.05% | 19.82 | 3.41 |
| 04/12 | 10,330 | 10,335 | 10,325 | 10,325 | -0.1% | 1,278,400 | 1兆355億 | +0.02% | 19.81 | 3.41 |
| 04/11 | 10,335 | 10,340 | 10,330 | 10,335 | 0% | 1,005,700 | 1兆366億 | +0.14% | 19.83 | 3.41 |
| 04/10 | 10,335 | 10,340 | 10,335 | 10,335 | 0% | 541,500 | 1兆366億 | +0.16% | 19.83 | 3.41 |
| 04/09 | 10,340 | 10,345 | 10,335 | 10,335 | -0.05% | 680,400 | 1兆366億 | +0.19% | 19.83 | 3.41 |
| 04/08 | 10,335 | 10,340 | 10,335 | 10,340 | +0.05% | 348,000 | 1兆371億 | +0.28% | 19.84 | 3.42 |
| 04/05 | 10,335 | 10,345 | 10,335 | 10,335 | -0.05% | 548,300 | 1兆366億 | +0.27% | 19.83 | 3.41 |
| 04/04 | 10,340 | 10,345 | 10,335 | 10,340 | -0.05% | 508,500 | 1兆371億 | +0.35% | 19.84 | 3.42 |
| 04/03 | 10,345 | 10,345 | 10,335 | 10,345 | -0.05% | 837,500 | 1兆376億 | +0.44% | 19.85 | 3.42 |
| 04/02 | 10,340 | 10,350 | 10,335 | 10,350 | +0.15% | 513,900 | 1兆381億 | +0.52% | 19.86 | 3.42 |
| 04/01 | 10,340 | 10,350 | 10,325 | 10,335 | 0% | 1,268,800 | 1兆366億 | +0.42% | 19.83 | 3.41 |
| 03/29 | 10,340 | 10,350 | 10,330 | 10,335 | 0% | 876,000 | 1兆366億 | +0.45% | 19.83 | 3.41 |
| 03/28 | 10,325 | 10,340 | 10,325 | 10,335 | +0.29% | 736,400 | 1兆366億 | +0.48% | 19.83 | 3.41 |
| 03/27 | 10,320 | 10,325 | 10,305 | 10,305 | -0.1% | 662,900 | 1兆335億 | +0.21% | 19.78 | 3.4 |
| 03/26 | 10,305 | 10,325 | 10,300 | 10,315 | +0.1% | 377,800 | 1兆345億 | +0.33% | 19.8 | 3.41 |
| 03/25 | 10,320 | 10,325 | 10,295 | 10,305 | -0.05% | 399,400 | 1兆335億 | +0.28% | 19.78 | 3.4 |
| 03/22 | 10,310 | 10,315 | 10,290 | 10,310 | 0% | 525,200 | 1兆340億 | +0.37% | 19.79 | 3.41 |
| 03/21 | 10,325 | 10,335 | 10,305 | 10,310 | -0.19% | 593,400 | 1兆340億 | +0.39% | 19.79 | 3.41 |
| 03/19 | 10,325 | 10,335 | 10,300 | 10,330 | 0% | 497,200 | 1兆360億 | +0.6% | 19.82 | 3.41 |
| 03/18 | 10,325 | 10,340 | 10,315 | 10,330 | +0.19% | 402,800 | 1兆360億 | +0.63% | 19.82 | 3.41 |
| 03/15 | 10,315 | 10,330 | 10,305 | 10,310 | -0.15% | 406,200 | 1兆340億 | +0.48% | 19.79 | 3.41 |
| 03/14 | 10,310 | 10,335 | 10,305 | 10,325 | +0.15% | 546,600 | 1兆355億 | +0.64% | 19.81 | 3.41 |
| 03/13 | 10,305 | 10,315 | 10,295 | 10,310 | +0.1% | 550,600 | 1兆340億 | +1.05% | 19.79 | 3.41 |
| 03/12 | 10,290 | 10,305 | 10,280 | 10,300 | 0% | 434,700 | 1兆330億 | +1.59% | 19.77 | 3.4 |
| 03/11 | 10,290 | 10,305 | 10,280 | 10,300 | +0.15% | 429,000 | 1兆330億 | +2.28% | 19.77 | 3.4 |
| 03/08 | 10,280 | 10,300 | 10,275 | 10,285 | +0.05% | 757,800 | 1兆315億 | +2.81% | 19.74 | 3.4 |
| 03/07 | 10,260 | 10,295 | 10,255 | 10,280 | +0.34% | 617,800 | 1兆310億 | +3.52% | 19.73 | 3.4 |
| 03/06 | 10,260 | 10,280 | 10,240 | 10,245 | -0.29% | 653,000 | 1兆275億 | +3.95% | 19.66 | 3.38 |
| 03/05 | 10,255 | 10,295 | 10,240 | 10,275 | +0.49% | 708,400 | 1兆305億 | +5.03% | 19.72 | 3.39 |
| 03/04 | 10,255 | 10,265 | 10,215 | 10,225 | -0.2% | 1,017,600 | 1兆255億 | +5.38% | 19.62 | 3.38 |
| 03/01 | 10,250 | 10,260 | 10,240 | 10,245 | -0.1% | 456,000 | 1兆275億 | +6.44% | 19.66 | 3.38 |
| 02/29 | 10,245 | 10,260 | 10,240 | 10,255 | +0.15% | 613,800 | 1兆285億 | +7.45% | 19.68 | 3.6 |
| 02/28 | 10,245 | 10,260 | 10,240 | 10,240 | 0% | 766,200 | 1兆270億 | +8.13% | 19.65 | 3.6 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 2月期 | 4,380 6/29 | 3,580 3/19 | 1,412,100 6/24 | 34.73 | 28.39 | 2.27 | 1.86 | - | - | 30.8倍 2/26 |
| 2011年 2月期 | 4,220 4/26 4/23 | 3,590 11/2 | 1,045,700 5/27 | 16.67 | 14.18 | 2.08 | 1.77 | 4203億1200万 | 3575億6400万 | 15.9倍 2/28 |
| 2012年 2月期 | 4,895 1/4 | 3,200 3/15 | 2,348,200 7/6 | 19.73 | 12.9 | 2.33 | 1.52 | 4909億6850万 | 3209億6000万 | 19.27倍 2/29 |
| 2013年 2月期 | 7,210 2/21 | 4,715 3/1 | 1,366,300 11/16 | 21.79 | 14.25 | 3.19 | 2.09 | 7231億6300万 | 4729億1450万 | 20.83倍 2/28 |
| 2014年 2月期 | 8,360 1/9 | 6,590 3/14 | 1,771,300 4/11 | 22 | 17.34 | 3.4 | 2.68 | 8385億800万 | 6609億7700万 | 18.58倍 2/28 |
| 2015年 2月期 | 8,480 2/19 | 6,390 3/20 | 1,278,000 3/31 | 25.93 | 19.54 | 3.31 | 2.49 | 8505億4400万 | 6409億1700万 | 23.91倍 2/27 |
| 2016年 2月期 | 10,280 2/3 | 7,630 3/4 | 1,280,900 2/25 | 32.76 | 24.31 | 3.89 | 2.89 | 1兆310億 | 7652億8900万 | 27.72倍 2/29 |
| 2017年 2月期 | 9,770 3/24 | 7,080 8/31 | 2,724,200 9/15 | 26.84 | 19.45 | 3.55 | 2.58 | 9799億3100万 | 7101億2400万 | 21.29倍 2/28 |
| 2018年 2月期 | 7,970 12/6 4/11 | 6,970 2/28 | 1,184,900 7/6 | 29.72 | 25.99 | 2.89 | 2.53 | 7993億9100万 | 6990億9100万 | 26.07倍 2/28 |
| 2019年 2月期 | 7,680 11/28 11/26 | 6,350 7/12 | 1,259,900 4/12 | 30.04 | 24.83 | 2.78 | 2.3 | 7703億400万 | 6369億500万 | 26.4倍 2/28 |
| 2020年 2月期 | 6,760 3/1 | 4,930 6/4 6/3 | 2,961,400 4/12 | 33.64 | 24.53 | 2.5 | 1.82 | 6780億2800万 | 4944億7900万 | 28.51倍 2/28 |
| 2021年 2月期 | 6,350 3/31 | 4,615 12/17 | 1,917,600 7/9 | 73.13 | 53.15 | 2.79 | 2.03 | 6369億500万 | 4628億8450万 | 57.3倍 2/26 |
| 2022年 2月期 | 6,050 11/12 | 4,735 2/25 | 929,100 1/11 | 26.76 | 20.94 | 2.53 | 1.98 | 6068億1500万 | 4749億2050万 | 21.23倍 2/28 |
| 2023年 2月期 | 5,450 2/21 | 4,210 6/17 | 6,505,000 5/31 | 18.36 | 14.18 | 2.1 | 1.62 | 5466億3500万 | 4222億6300万 | 18.06倍 2/28 |
| 2024年 2月期 | 10,355 2/7 | 5,300 3/2 | 4,629,000 2/7 | 19.87 | 10.17 | 3.64 | 1.86 | 1兆386億 | 5315億9000万 | 19.68倍 2/29 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
