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
年度	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

2651 ローソン

PER

2024/02/28～2024/07/23

株価＆PERの推移

年初来

開示資料

決算

株式

チャート