7575 日本ライフライン

7575
2024/09/18
時価
895億円
PER 予
10.33倍
2010年以降
赤字-66.98倍
(2010-2024年)
PBR
1.58倍
2010年以降
0.27-7.4倍
(2010-2024年)
配当 予
3.89%
ROE 予
15.31%
ROA 予
11.72%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,178
始値
1,184
高値
1,188
安値
1,168
終値 +0.34%
1,182
出来高 -34.5%
67,200

乖離率

株価(5日)
移動平均値
+0.77%
1,173
株価(25日)
移動平均値
+3.96%
1,137
出来高(5日)
移動平均値
-49%
131,760

2024/04/24~2024/09/18

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
09/181,1841,1881,1681,182+0.34%67,200895億4651万+3.96%10.331.58
09/171,1821,1821,1631,178+0.86%102,600892億4347万+4.06%10.31.58
09/131,1731,1821,1621,168-0.6%155,600884億8589万+3.55%10.211.56
09/121,1711,1941,1701,175+1.21%218,600890億1620万+4.63%10.271.57
09/111,1751,1761,1541,161-1.44%114,800879億5558万+3.85%10.151.55
09/101,1771,1951,1721,178+0.08%131,900892億4347万+5.84%10.31.58
09/091,1601,1801,1551,177+0.17%112,100891億6771万+6.52%10.291.58
09/061,1741,1861,1691,175+1.03%143,100890億1620万+6.82%10.271.57
09/051,1311,1731,1311,163+3.1%201,200881億710万+5.92%10.171.56
09/041,1051,1351,1051,128+0.8%149,400854億5555万+2.73%9.861.51
09/031,1071,1231,1071,119+0.63%85,400847億7372万+1.82%9.781.5
09/021,1211,1271,1061,112-0.98%104,000842億4341万+1.09%9.721.49
08/301,1231,1311,1171,123-0.44%271,400850億7676万+1.91%9.821.5
08/291,1391,1391,1181,128-0.97%124,600854億5555万+2.36%9.861.51
08/281,1291,1391,1291,139-0.35%100,200862億8889万+3.26%9.961.52
08/271,1321,1441,1281,143+1.33%112,900865億9193万+3.53%9.991.53
08/261,1271,1391,1221,128+0.09%107,100854億5555万+2.17%9.861.51
08/231,1211,1361,1211,1270%109,600853億7979万+1.9%9.851.51
08/221,1201,1271,1141,1270%95,500853億7979万+1.81%9.851.51
08/211,1201,1301,1191,127+0.45%102,800853億7979万+1.62%9.851.51
08/201,1021,1281,1021,122+1.81%105,400850億100万+1.08%9.811.5
08/191,0961,1221,0911,102+1.1%169,100834億8583万-0.9%9.631.47
08/161,0801,0921,0801,090+1.58%112,000825億7673万-2.24%9.531.46
08/151,0761,0801,0651,073+0.28%85,600812億8883万-3.94%9.381.44
08/141,0691,0741,0601,070+0.38%75,900810億6156万-4.55%9.351.43
08/131,0681,0731,0551,066-0.28%207,700807億5852万-5.16%9.321.43
08/091,0801,0841,0541,069+1.81%208,600809億8580万-5.15%9.351.43
08/081,0261,0711,0261,050+0.77%166,200795億4639万-7.16%9.181.41
08/071,0261,0721,0171,042-0.76%245,700789億4032万-8.11%9.111.39
08/061,0301,0581,0161,050+8.25%261,200795億4639万-7.81%9.181.41
08/051,0441,052970970-8.66%369,900734億8571万-15.14%8.481.3
08/021,1071,1151,0581,062-5.52%278,900804億5549万-7.57%9.281.42
08/011,1801,1981,1091,124-3.44%254,900851億5252万-2.52%9.831.5
07/311,1401,1641,1361,164+2.11%206,900881億8285万+0.95%10.181.56
07/301,1531,1531,1391,140-1.13%140,900863億6465万-0.96%9.971.53
07/291,1621,1621,1431,153+0.35%214,000873億4951万+0.26%10.081.54
07/261,1501,1591,1431,149+0.79%127,500870億4648万+0.09%10.051.54
07/251,1381,1471,1341,140-0.44%136,600863億6465万-0.44%9.971.53
07/241,1511,1611,1451,145-1.55%114,400867億4344万+0.26%10.011.53
07/231,1651,1661,1551,163+0.87%71,200881億710万+2.11%10.171.56
07/221,1641,1681,1511,153-0.86%113,600873億4951万+1.59%10.081.54
07/191,1721,1801,1571,163-0.51%104,300881億710万+2.74%10.171.56
07/181,1551,1901,1511,169+0.6%201,600885億6165万+3.63%10.221.56
07/171,1721,1741,1591,162-0.43%118,700880億3134万+3.29%10.161.56
07/161,1701,1771,1601,167+0.52%124,000884億1013万+3.92%10.21.56
07/121,1671,1821,1581,161-0.68%241,700879億5558万+3.66%10.151.55
07/111,1721,1741,1641,169+0.78%166,300885億6165万+4.56%10.221.56
07/101,1531,1601,1441,160+0.35%137,000878億7982万+4.13%10.141.55
07/091,1521,1641,1491,156+0.43%149,300875億7679万+3.96%10.111.55
07/081,1511,1561,1461,151+0.26%136,700871億9799万+3.6%10.061.54
07/051,1501,1571,1481,148-0.43%66,500869億7072万+3.42%10.041.54
07/041,1481,1601,1481,153+0.96%94,700873億4951万+3.87%10.081.54
07/031,1461,1461,1331,142-0.95%123,700865億1617万+2.98%9.981.53
07/021,1501,1641,1401,153+0.52%176,100873億4951万+4.06%10.081.54
07/011,1451,1561,1451,147+1.24%168,200868億9496万+3.71%10.031.54
06/281,1431,1431,1311,133-1.31%128,900858億3434万+2.53%9.911.62
06/271,1371,1551,1311,148+1.68%166,000869億7072万+3.89%10.041.65
06/261,1421,1421,1241,129-0.09%152,900855億3131万+2.26%9.871.62
06/251,1081,1341,1081,130+1.89%220,300856億707万+2.45%9.881.62
06/241,1101,1181,1061,109+1.46%182,300840億1614万+0.45%9.71.59
06/211,0881,1031,0841,093+0.64%705,500828億400万-1.18%9.561.57
06/201,0651,0861,0651,086+1.59%134,000822億7369万-2.16%9.491.56
06/191,0611,0691,0591,069+0.56%98,600809億8580万-4.04%9.351.53
06/181,0801,0801,0631,063-0.37%120,800805億3125万-4.92%9.291.52
06/171,0761,0761,0581,067-1.2%165,100808億3428万-4.99%9.331.53
06/141,0621,0871,0621,080+1.41%180,700818億1914万-4.42%9.441.55
06/131,0841,0851,0641,065-1.75%132,000806億8277万-6.25%9.311.53
06/121,1011,1011,0771,084-1.72%190,600821億2218万-5.08%9.481.55
06/111,1001,1081,0971,103-0.18%73,900835億6159万-3.84%9.641.58
06/101,0961,1121,0921,105+0.91%95,900837億1310万-4.16%9.661.58
06/071,0791,0951,0751,095+1.58%187,500829億5552万-5.52%9.571.57
06/061,1081,1091,0741,078-3.06%300,300816億6763万-7.15%9.421.55
06/051,1201,1241,1091,112-1.42%262,900842億4341万-4.55%9.721.59
06/041,1301,1381,1211,128-0.88%257,600854億5555万-3.34%9.861.62
06/031,1391,1411,1271,138-0.09%131,100862億1313万-2.49%9.951.63
05/311,1221,1391,1121,139+1.97%259,900862億8889万-2.48%9.961.63
05/301,1081,1171,0991,117-0.27%97,400846億2221万-4.45%9.771.6
05/291,1151,1311,1151,120+0.45%115,100848億4948万-4.27%9.791.61
05/281,1151,1291,1151,115-0.62%111,400844億7069万-4.78%9.751.6
05/271,1451,1451,1081,122-1.06%125,700850億100万-4.27%9.811.61
05/241,1151,1441,1151,134+1.43%142,300859億1010万-3.32%9.911.63
05/231,1111,1331,1091,118+0.9%150,300846億9796万-4.77%9.771.6
05/221,1371,1381,1071,108-3.65%227,600839億4038万-5.86%9.691.59
05/211,1701,1791,1461,150-1.88%125,400871億2224万-2.46%10.051.65
05/201,1811,1891,1691,172-1.01%109,500887億8892万-0.68%10.251.68
05/171,1771,1991,1721,184+0.08%99,000896億9802万+0.34%10.351.7
05/161,1971,2041,1771,183+0.51%113,300896億2227万+0.34%10.341.7
05/151,2001,2001,1741,177-1.34%114,000891億6771万-0.17%10.291.69
05/141,2111,2191,1871,193-2.21%114,000903億7985万+1.27%10.431.71
05/131,2281,2361,2111,220-1.45%109,500924億2533万+3.74%10.671.75
05/101,2351,2391,2171,238+1.23%150,300937億8898万+5.45%10.821.78
05/091,2051,2421,2051,223+1.49%145,100926億5260万+4.44%10.691.75
05/081,2501,2501,2051,205-3.68%152,100912億8895万+2.99%10.531.73
05/071,2421,2581,2331,2510%227,600947億7384万+6.92%10.941.79
05/021,2501,3001,2311,251+7.84%843,000947億7384万+7.01%10.941.79
05/011,1651,1711,1561,160-0.43%178,700878億7982万-0.77%10.141.66
04/301,1791,1791,1601,165+0.34%149,300882億5861万-0.6%10.181.67
04/261,1381,1701,1321,161+1.57%700,800879億5558万-1.36%10.151.66
04/251,1501,1531,1421,143-1.3%108,900865億9193万-3.22%9.991.64
04/241,1491,1671,1491,158+0.87%178,500877億2830万-2.36%10.121.66

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
2008年
3月期
101
810
7/2

810
6/28

他2件
68
540
11/21
404,000
50,500
11/21
--+4.1%
6/21
-20.25%
11/21
2009年
3月期
73
580
5/20
36
295
10/24

290
10/10
180,000
22,500
3/24
--+11.02%
12/1
-22.63%
10/10
2010年
3月期
82
653
9/1
43
342
4/13

342
4/10

他2件
666,400
83,300
8/3
--+27.91%
7/7
-10.01%
11/19
2011年
3月期
77
618
3/25
57
458
3/15
415,200
51,900
5/21
69億8463万51億7631万+17.09%
5/2
-12.84%
3/15
2012年
3月期
79
630
5/6
62
502
4/28

500
4/27

他3件
685,600
85,700
5/2
71億2026万56億1709万+10.47%
5/11
-5.99%
4/11
2013年
3月期
76
610
3/26
60
485
6/15

483
6/6

他2件
228,800
28,600
3/25
68億9422万54億5886万+5.64%
1/16
-5.09%
5/15
2014年
3月期
121
965
2/26
67
533
6/7
1,258,400
157,300
10/18
109億690万60億2396万+24.44%
2/25
-18.3%
4/11
2015年
3月期
241
1,931
3/11
77
615
5/13
4,848,800
606,100
10/28
218億2512万69億5103万+56.46%
11/20
-10.76%
5/9
2016年
3月期
459
1,835
3/30
211
1,685
4/14
3,450,400
431,300
8/4
414億8016万190億4470万+44.63%
5/9
-17.12%
8/25
2017年
3月期
1,480
5,920
10/20
407
1,629
4/6

1,629
4/4
3,893,200
1,946,600
2/3
1338億2156万368億2353万+44.51%
5/16
-13.97%
2/7
2018年
3月期
3,780
3/9
1,046
2,091
4/7
8,816,000
4,408,000
5/1
3417億8750万945億3408万+38.53%
5/26
-19.82%
11/7
2019年
3月期
3,280
4/27
1,276
12/25
4,323,100
5/7
2965億7752万1153億7588万+13.53%
2/26
-27.2%
10/26
2020年
3月期
2,065
5/22
1,051
3/19
3,339,900
11/6
1867億1725万897億7639万+10.25%
3/27
-19.36%
3/19
2021年
3月期
1,668
1/12
1,160
4/22
729,500
1/28
1424億8051万990億8717万+11.52%
12/10
-11.94%
2/24
2022年
3月期
1,608
5/7
983
1/31
917,700
10/28
1373億5532万839億6783万+11.49%
3/1
-10.05%
11/30
2023年
3月期
1,132
4/8
880
6/20
951,200
8/1
966億9541万751億6957万+12.43%
8/1
-15.21%
5/12
2024年
3月期
1,357
2/5
887
4/6
1,338,700
8/3
1125億2240万735億5001万+15.71%
5/15
-7.7%
4/2
最新1,182
2024/9/18
67,200895億4651万+3.96%
1,137

年間値上がり率

1998/12/30 vs 1997/12/30
147%(2.47倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
-59%(0.41倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
12%(1.12倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
55%(1.55倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
97%(1.97倍)
2015/12/30 vs 2014/12/30
84%(1.84倍)
2016/12/30 vs 2015/12/30
276%(3.76倍)
2017/12/29 vs 2016/12/30
102%(2.02倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-33%(0.67倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/09/18 vs 2023/12/29
-6%(0.94倍)
過去安値
37円(2008/10/24)
3105%(32.05倍)
1,182円(9/18)