2651: ローソン(東証1部)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 926,772百万円
単元株式 100
PER/PBR/配当 28.25 / 3.6 / 240(2.6%)
権利/配当落日 16/02/25 / 15/11/10
年初来高/安 10,280.0(16/02/03) / 8,530.0(16/01/21)
上場来高/安 10,280.0(16/02/03) / 2,635.0(02/02/06)
信用買/売 55,100 / 85,100 (0.65)
株価時系列データ(日足)
2019/10/11 5790.0 5930.0 5710.0 5860.0 814800
2019/10/10 5540.0 5810.0 5530.0 5750.0 880200
2019/10/09 5550.0 5590.0 5510.0 5510.0 330400
2019/10/08 5700.0 5720.0 5590.0 5650.0 313600
2019/10/07 5760.0 5760.0 5580.0 5680.0 500200
2019/10/04 5540.0 5620.0 5510.0 5590.0 241300
2019/10/03 5580.0 5600.0 5530.0 5560.0 219900
2019/10/02 5590.0 5680.0 5590.0 5660.0 258600
2019/10/01 5520.0 5660.0 5520.0 5610.0 184700
2019/09/30 5600.0 5630.0 5510.0 5530.0 340200
2019/09/27 5650.0 5690.0 5610.0 5690.0 301200
2019/09/26 5680.0 5720.0 5650.0 5670.0 289600
2019/09/25 5800.0 5800.0 5660.0 5660.0 302900
2019/09/24 5760.0 5840.0 5760.0 5800.0 261100
2019/09/20 5700.0 5720.0 5670.0 5720.0 263300
2019/09/19 5700.0 5750.0 5680.0 5720.0 125000
2019/09/18 5830.0 5840.0 5680.0 5690.0 274200
2019/09/17 5740.0 5850.0 5730.0 5840.0 359100
2019/09/13 5610.0 5690.0 5580.0 5690.0 314900
2019/09/12 5730.0 5730.0 5590.0 5600.0 277400
2019/09/11 5600.0 5720.0 5570.0 5720.0 535800
2019/09/10 5430.0 5590.0 5410.0 5560.0 446500
2019/09/09 5330.0 5430.0 5310.0 5430.0 235100
2019/09/06 5300.0 5330.0 5280.0 5310.0 167700
2019/09/05 5230.0 5330.0 5220.0 5300.0 319100
2019/09/04 5200.0 5260.0 5170.0 5260.0 293200
2019/09/03 5230.0 5250.0 5220.0 5250.0 146800
2019/09/02 5240.0 5270.0 5230.0 5240.0 152600
2019/08/30 5260.0 5270.0 5200.0 5270.0 256800
2019/08/29 5250.0 5290.0 5230.0 5260.0 329400
2019/08/28 5370.0 5370.0 5320.0 5330.0 410300
2019/08/27 5380.0 5440.0 5380.0 5390.0 222300
2019/08/26 5290.0 5350.0 5270.0 5330.0 207600
2019/08/23 5380.0 5400.0 5330.0 5390.0 187200
2019/08/22 5360.0 5360.0 5290.0 5320.0 240100
2019/08/21 5400.0 5420.0 5370.0 5400.0 179600
2019/08/20 5480.0 5480.0 5370.0 5440.0 200800
2019/08/19 5380.0 5520.0 5380.0 5510.0 262300
2019/08/16 5300.0 5360.0 5290.0 5340.0 240100
2019/08/15 5290.0 5340.0 5250.0 5290.0 254100
2019/08/14 5440.0 5450.0 5360.0 5360.0 245200
2019/08/13 5430.0 5450.0 5350.0 5440.0 208100
2019/08/09 5420.0 5480.0 5400.0 5460.0 201400
2019/08/08 5590.0 5590.0 5450.0 5470.0 212700
2019/08/07 5410.0 5580.0 5410.0 5540.0 475500
2019/08/06 5250.0 5390.0 5220.0 5380.0 339100
2019/08/05 5360.0 5440.0 5340.0 5440.0 384800
2019/08/02 5280.0 5350.0 5210.0 5260.0 442100
2019/08/01 5420.0 5480.0 5380.0 5450.0 247300
2019/07/31 5430.0 5460.0 5410.0 5450.0 227100
2019/07/30 5370.0 5450.0 5360.0 5430.0 223600
2019/07/29 5390.0 5450.0 5380.0 5430.0 192800
2019/07/26 5300.0 5380.0 5290.0 5360.0 234000
2019/07/25 5390.0 5400.0 5340.0 5380.0 126400
2019/07/24 5360.0 5420.0 5330.0 5370.0 203800
2019/07/23 5220.0 5380.0 5160.0 5350.0 364600
2019/07/22 5350.0 5350.0 5270.0 5290.0 261700
2019/07/19 5250.0 5390.0 5230.0 5360.0 337300
2019/07/18 5390.0 5400.0 5240.0 5250.0 333900
2019/07/17 5500.0 5500.0 5390.0 5430.0 456700
2019/07/16 5590.0 5610.0 5490.0 5530.0 516900
2019/07/12 5680.0 5740.0 5620.0 5650.0 1071300
2019/07/11 5450.0 5500.0 5400.0 5400.0 412900
2019/07/10 5430.0 5470.0 5420.0 5450.0 333100