2651 ローソン

2651
2024/03/28
時価
1兆366億円
PER 予
20.69倍
2010年以降
12.9-73.13倍
(2010-2023年)
PBR
3.7倍
2010年以降
1.52-3.89倍
(2010-2023年)
配当 予
1.14%
ROE 予
17.9%
ROA 予
2.21%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
10,305
始値
10,325
高値
10,340
安値
10,325
終値 +0.29%
10,335
出来高 +11.09%
736,400

乖離率

株価(5日)
移動平均値
+0.2%
10,314
株価(25日)
移動平均値
+0.48%
10,286
出来高(5日)
移動平均値
+36.28%
540,340

2023/10/30~2024/03/28

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PERPBR
2024
03/2810,32510,34010,32510,335+0.29%736,4001兆366億+0.48%20.693.7
03/2710,32010,32510,30510,305-0.1%662,9001兆335億+0.21%20.633.69
03/2610,30510,32510,30010,315+0.1%377,8001兆345億+0.33%20.653.69
03/2510,32010,32510,29510,305-0.05%399,4001兆335億+0.28%20.633.69
03/2210,31010,31510,29010,3100%525,2001兆340億+0.37%20.643.69
03/2110,32510,33510,30510,310-0.19%593,4001兆340億+0.39%20.643.69
03/1910,32510,33510,30010,3300%497,2001兆360億+0.6%20.683.7
03/1810,32510,34010,31510,330+0.19%402,8001兆360億+0.63%20.683.7
03/1510,31510,33010,30510,310-0.15%406,2001兆340億+0.48%20.643.69
03/1410,31010,33510,30510,325+0.15%546,6001兆355億+0.64%20.673.7
03/1310,30510,31510,29510,310+0.1%550,6001兆340億+1.05%20.643.69
03/1210,29010,30510,28010,3000%434,7001兆330億+1.59%20.623.69
03/1110,29010,30510,28010,300+0.15%429,0001兆330億+2.28%20.623.69
03/0810,28010,30010,27510,285+0.05%757,8001兆315億+2.81%20.593.68
03/0710,26010,29510,25510,280+0.34%617,8001兆310億+3.52%20.583.68
03/0610,26010,28010,24010,245-0.29%653,0001兆275億+3.95%20.513.67
03/0510,25510,29510,24010,275+0.49%708,4001兆305億+5.03%20.573.68
03/0410,25510,26510,21510,225-0.2%1,017,6001兆255億+5.38%20.473.66
03/0110,25010,26010,24010,245-0.1%456,0001兆275億+6.44%20.513.67
02/2910,24510,26010,24010,255+0.15%613,8001兆285億+7.45%20.533.67
02/2810,24510,26010,24010,2400%766,2001兆270億+8.13%20.53.67
02/2710,26010,26510,23510,240-0.15%932,5001兆270億+9.02%20.53.67
02/2610,27510,29010,25510,255-0.05%692,6001兆285億+10.1%20.533.67
02/2210,26510,27510,25010,2600%1,043,7001兆290億+11.14%20.543.68
02/2110,26510,27510,25010,260+0.05%492,8001兆290億+12.09%20.543.68
02/2010,26010,27010,24510,255+0.05%566,6001兆285億+13.08%20.533.67
02/1910,22510,26010,22510,250+0.59%402,0001兆280億+14.18%20.523.67
02/1610,21510,24510,19010,190-0.29%899,1001兆220億+14.97%20.43.65
02/1510,25510,26510,21010,220-0.39%1,565,4001兆250億+16.76%20.463.66
02/1410,27010,29010,25010,260-0.05%923,0001兆290億+18.79%20.543.68
02/1310,25510,31010,25010,265+0.1%1,375,3001兆295億+20.48%20.553.68
02/0910,24010,27010,24010,255+0.44%1,104,6001兆285億+22.1%20.533.67
02/0810,28010,28510,21010,210-0.58%2,565,0001兆240億+23.35%20.443.66
02/0710,35010,35510,27010,270+15.22%4,629,0001兆300億+25.86%20.563.68
02/068,7268,9368,6188,913+2.2%325,4008939億7390万+10.84%17.843.19
02/058,6068,7688,5998,721+1.62%396,0008747億1630万+9.33%17.463.12
02/028,6808,6948,5068,582-0.6%480,7008607億7460万+8.34%17.183.07
02/018,4828,6458,4518,634+2.21%519,5008659億9020万+9.71%17.283.09
01/318,3998,4668,3738,447+0.28%440,6008472億3410万+8.02%16.913.03
01/308,4508,5548,3948,423+0.11%436,7008448億2690万+8.4%16.863.02
01/298,3138,4888,3138,414+1.56%470,1008439億2420万+9.03%16.843.01
01/268,2698,3428,2588,285+0.23%381,5008309億8550万+8.15%16.582.97
01/258,2508,2798,1558,266+0.3%392,0008290億7980万+8.66%16.542.96
01/248,3618,3618,1998,241-1.68%532,9008265億7230万+9.04%16.492.95
01/238,3598,4178,3158,382+0.6%337,6008407億1460万+11.58%16.783
01/228,2718,3418,2188,332+0.96%335,8008356億9960万+11.58%16.682.98
01/198,2438,3018,1338,253+0.56%532,8008277億7590万+11.12%16.522.96
01/188,3258,3678,1938,207-1%634,5008231億6210万+11.09%16.432.94
01/178,2068,4498,1808,290+1.59%1,105,7008314億8700万+12.79%16.592.97
01/168,0538,1908,0448,160+2.63%1,038,6008184億4800万+11.58%16.332.92
01/157,6458,0487,6457,951+7.55%2,150,2007974億8530万+9.17%15.912.85
01/127,4867,5117,3617,393-0.87%599,3007415億1790万+1.83%14.82.65
01/117,3607,4617,3107,458+1.94%463,3007480億3740万+2.78%14.932.67
01/107,4307,4377,2837,316-0.2%568,4007337億9480万+0.87%14.642.62
01/097,3017,4057,2977,331+1.3%679,9007352億9930万+1.08%14.672.63
01/057,2317,2437,1657,237+0.39%359,6007258億7110万-0.29%14.492.59
01/047,2197,2517,1797,209-1.02%353,2007230億6270万-0.81%14.432.58
2023
12/297,2907,2947,2357,283-0.1%144,3007304億8490万+0.1%14.582.61
12/287,3167,3217,2777,290-0.49%246,5007311億8700万+0.14%14.592.61
12/277,3007,3407,2897,326+0.08%211,5007347億9780万+0.63%14.662.62
12/267,3007,3207,2307,320+0.4%160,4007341億9600万+0.59%14.652.62
12/257,4007,4047,2777,291-1.3%253,8007312億8730万+0.23%14.592.61
12/227,2407,4207,2087,387+2.68%415,2007409億1610万+1.54%14.792.65
12/217,1607,1947,0827,194+1.03%291,8007215億5820万-1%14.42.58
12/206,9987,1576,9907,121+1.87%300,2007142億3630万-1.98%14.252.55
12/196,9957,0046,9146,990+0.56%326,2007010億9700万-3.84%13.992.5
12/187,0007,0346,8596,951-1.25%375,6006971億8530万-4.51%13.912.49
12/157,0007,1006,9767,039-0.76%500,5007060億1170万-3.46%14.092.52
12/147,2157,2407,0217,093-2.23%521,3007114億2790万-2.74%14.22.54
12/137,3847,3877,2547,255-0.86%358,9007276億7650万-0.56%14.522.6
12/127,2987,3507,2907,318+0.29%231,4007339億9540万+0.44%14.652.62
12/117,2257,2997,2137,297+0.55%195,6007318億8910万+0.3%14.612.61
12/087,3407,3787,2327,257-1.44%283,2007278億7710万-0.17%14.532.6
12/077,3497,3807,3087,363-0.59%282,0007385億890万+1.32%14.742.64
12/067,3447,4317,3447,407+0.54%198,7007429億2210万+1.97%14.832.65
12/057,3477,3947,3077,367+0.93%341,9007389億1010万+1.6%14.752.64
12/047,3677,3887,2987,299-1.24%246,5007320億8970万+0.86%14.612.61
12/017,4007,4767,3647,391+0.96%446,4007413億1730万+2.28%14.792.65
11/307,3827,3847,2687,321-1.67%370,5007342億9630万+1.57%14.652.62
11/297,4867,5077,3557,445-0.53%430,6007467億3350万+3.55%14.92.67
11/287,4307,4867,3747,485+1.05%332,7007507億4550万+4.48%14.982.68
11/277,3807,4357,3627,407+0.39%266,8007429億2210万+3.71%14.832.65
11/247,3407,3797,2497,378+1.12%245,4007400億1340万+3.46%14.772.64
11/227,2127,3327,1947,296+0.72%272,4007317億8880万+2.52%14.62.61
11/217,2467,2927,1957,244-0.22%217,8007265億7320万+2.04%14.52.59
11/207,3027,3357,2247,260-0.58%299,2007281億7800万+2.48%14.532.6
11/177,1757,3027,1667,302+1.64%284,5007323億9060万+3.4%14.622.62
11/167,1757,2637,1367,184+0.31%391,0007205億5520万+2.07%14.382.57
11/157,2827,3066,9947,162-0.75%766,3007183億4860万+2.01%14.342.57
11/147,2947,2967,1967,216-0.35%192,6007237億6480万+2.95%14.442.58
11/137,2607,2807,2077,241-0.23%301,3007262億7230万+3.53%14.492.59
11/107,1157,2587,0737,258+2.38%324,5007279億7740万+4.06%14.532.6
11/097,1247,1327,0327,089-1.05%378,2007110億2670万+1.97%14.192.54
11/087,0007,1866,9667,164+2.5%640,4007185億4920万+3.26%14.342.57
11/077,1077,1076,9816,989-0.85%339,3007009億9670万+0.97%13.992.5
11/067,1527,1527,0217,049-1.44%495,8007070億1470万+1.89%14.112.52
11/027,2657,2657,1157,152-0.68%355,4007173億4560万+3.46%14.322.56
11/017,3097,3107,1767,201-1.38%492,8007222億6030万+4.26%14.412.58
10/317,1777,3897,1697,302+3.35%1,175,2007323億9060万+5.86%14.622.62
10/307,0357,0946,9957,065+0.57%1,287,1007086億1950万+2.61%14.142.53

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
2月期
5,750
8/5
3,820
3/19
2,420,300
4/14
--+12.98%
6/5
-11.54%
10/10
2010年
2月期
4,380
6/29
3,580
3/19
1,412,100
6/24
--+7.31%
5/15
-6.84%
2/24
2011年
2月期
4,220
4/26

4/23
3,590
11/2
1,045,700
5/27
4203億1200万3575億6400万+6.04%
12/27
-13.96%
3/15
2012年
2月期
4,895
1/4
3,200
3/15
2,348,200
7/6
4875億4200万3187億2000万+5.79%
10/3
-3.66%
1/20
2013年
2月期
7,210
2/21
4,715
3/1
1,366,300
11/16
7181億1600万4696億1400万+9.77%
2/6
-7.13%
11/16
2014年
2月期
8,360
1/9
6,590
3/14
1,771,300
4/11
8385億800万6563億6400万+10.92%
4/9
-8.93%
3/19
2015年
2月期
8,480
2/19
6,390
3/20
1,278,000
3/31
8505億4400万6409億1700万+7.11%
2/19
-8.3%
10/17
2016年
2月期
10,280
2/3
7,630
3/4
1,280,900
2/25
1兆310億7652億8900万+11.09%
8/4
-10.14%
1/21
2017年
2月期
9,770
3/24
7,080
8/31
2,724,200
9/15
9799億3100万7101億2400万+5.39%
10/4
-7.38%
4/18
2018年
2月期
7,970
12/6

4/11
6,970
2/28
1,184,900
7/6
7993億9100万6990億9100万+6.23%
12/5
-6.48%
3/2
2019年
2月期
7,680
11/28

11/26
6,350
7/12
1,259,900
4/12
7703億400万6369億500万+6.72%
10/9

10/5
-6.75%
12/25
2020年
2月期
6,760
3/1
4,930
6/4

6/3
2,961,400
4/12
6780億2800万4944億7900万+11.34%
3/30
-14.81%
4/12
2021年
2月期
6,350
3/31
4,615
12/17
1,917,600
7/9
6369億500万4628億8450万+9.21%
6/4
-9.41%
7/1
2022年
2月期
6,050
11/12
4,735
2/25
929,100
1/11
6068億1500万4749億2050万+9.43%
11/4
-11.27%
1/19
2023年
2月期
5,450
2/21
4,210
6/17
6,505,000
5/31
5466億3500万4222億6300万+8.24%
7/12
-6.91%
4/12
最新10,335
2024/3/28
736,4001兆366億+0.48%
10,286

年間値上がり率

2001/12/28 vs 2000/12/29
-17%(0.83倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
31%(1.31倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
20%(1.2倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/03/28 vs 2023/12/29
42%(1.42倍)
過去安値
2,635円(2002/02/07)
292%(3.92倍)
10,335円(3/28)