ログイン

ライフコーポレーション (8194.T)

プライム（内国株式）
セクター
小売業
最新終値
2,602円
最新PBR
1.43倍
最新PER
6.64倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,600 2,609 2,581 2,602 141,000 2,606.4 2,515.0
08/13(木) 2,597 2,608 2,583 2,599 137,500 2,600.6 2,510.3
08/12(水) 2,611 2,620 2,581 2,597 133,700 2,575.6 2,512.0
08/10(月) 2,620 2,629 2,581 2,611 189,300 2,550.2 2,512.4
08/07(金) 2,600 2,648 2,578 2,623 271,900 2,534.2 2,511.4
08/06(木) 2,594 2,636 2,553 2,573 442,100 2,526.4 2,508.5
08/05(水) 2,470 2,500 2,462 2,474 207,500 2,532.4 2,505.1
08/04(火) 2,549 2,549 2,470 2,470 198,200 2,555.0 2,511.6
08/03(月) 2,584 2,592 2,514 2,531 222,600 2,569.4 2,519.3
07/31(金) 2,563 2,619 2,563 2,584 298,300 2,563.2 2,521.6
07/30(木) 2,576 2,610 2,525 2,603 294,700 2,536.4 2,521.0
07/29(水) 2,550 2,612 2,536 2,587 207,400 2,503.2 2,519.2
07/28(火) 2,518 2,556 2,506 2,542 207,300 2,478.4 2,516.3
07/27(月) 2,460 2,500 2,452 2,500 146,900 2,465.2 2,513.6
07/24(金) 2,430 2,466 2,418 2,450 155,900 2,460.0 2,514.6
07/23(木) 2,446 2,453 2,428 2,437 155,900 2,457.4 2,517.2
07/22(水) 2,458 2,463 2,432 2,463 236,600 2,461.4 2,521.4
07/21(火) 2,510 2,532 2,473 2,476 191,600 2,458.2 2,525.1
07/17(金) 2,455 2,522 2,455 2,474 263,900 2,451.8 2,531.2
07/16(木) 2,451 2,478 2,432 2,437 204,100 2,442.2 2,537.1
07/15(水) 2,453 2,458 2,435 2,457 153,600 2,448.4 2,548.2
07/14(火) 2,470 2,471 2,441 2,447 161,700 2,453.8 2,559.0
07/13(月) 2,444 2,449 2,411 2,444 231,800 2,492.8 2,567.4
07/10(金) 2,497 2,497 2,411 2,426 303,500 2,525.4 2,573.3
07/09(木) 2,461 2,505 2,431 2,468 324,000 2,557.2 2,578.3
07/08(水) 2,635 2,643 2,480 2,484 551,800 2,574.0 2,580.2
07/07(火) 2,593 2,655 2,593 2,642 221,700 2,574.6 2,581.4
07/06(月) 2,560 2,621 2,555 2,607 179,100 2,573.6 2,574.1
07/03(金) 2,600 2,617 2,564 2,585 268,300 2,584.8 2,566.7
07/02(木) 2,529 2,562 2,513 2,552 217,500 2,585.2 2,561.6
07/01(水) 2,612 2,614 2,477 2,487 288,800 2,588.6 2,555.9
06/30(火) 2,663 2,689 2,616 2,637 340,400 2,603.2 2,551.6
06/29(月) 2,603 2,668 2,603 2,663 219,900 2,578.6 2,541.2
06/26(金) 2,585 2,590 2,554 2,587 107,700 2,540.6 2,530.6
06/25(木) 2,577 2,596 2,560 2,569 128,000 2,528.2 2,527.4
06/24(水) 2,515 2,591 2,514 2,560 181,400 2,517.4 2,526.0
06/23(火) 2,479 2,525 2,472 2,514 186,400 2,514.0 2,525.1
06/22(月) 2,525 2,530 2,458 2,473 212,300 2,522.2 2,525.9
06/19(金) 2,510 2,540 2,500 2,525 210,400 2,553.4 2,527.2
06/18(木) 2,507 2,549 2,483 2,515 335,100 2,572.8 2,527.7
06/17(水) 2,585 2,600 2,543 2,543 143,100 2,612.4 2,527.6
06/16(火) 2,579 2,613 2,535 2,555 211,400 2,649.2 2,526.4
06/15(月) 2,622 2,648 2,607 2,629 187,900 2,669.8 2,524.8
06/12(金) 2,699 2,708 2,622 2,622 302,200 2,662.4 2,520.3
06/11(木) 2,727 2,773 2,699 2,713 346,900 2,648.0 2,516.2
06/10(水) 2,673 2,763 2,673 2,727 295,100 2,608.4 2,509.4
06/09(火) 2,633 2,675 2,622 2,658 254,300 2,566.0 2,503.8
06/08(月) 2,549 2,609 2,549 2,592 313,200 2,526.2 2,500.6
06/05(金) 2,516 2,562 2,516 2,550 237,900 2,492.2 2,500.0
06/04(木) 2,528 2,558 2,500 2,515 278,600 2,473.8 2,498.6
06/03(水) 2,468 2,520 2,440 2,515 328,200 2,452.8 2,500.7
06/02(火) 2,415 2,481 2,390 2,459 225,500 2,425.6 2,504.3
06/01(月) 2,450 2,451 2,385 2,422 410,100 2,409.0 2,513.1
05/29(金) 2,410 2,499 2,401 2,458 371,500 2,404.6 2,522.9
05/28(木) 2,405 2,423 2,362 2,410 259,900 2,414.4 2,533.3
05/27(水) 2,360 2,387 2,322 2,379 286,200 2,439.0 2,545.6
05/26(火) 2,400 2,406 2,372 2,376 266,900 2,470.6 2,559.3
05/25(月) 2,504 2,507 2,393 2,400 327,900 2,502.4 2,572.2
05/22(金) 2,519 2,520 2,475 2,507 121,500 2,523.4 2,582.6
05/21(木) 2,548 2,555 2,526 2,533 127,700 2,529.4 2,587.4
05/20(水) 2,519 2,545 2,494 2,537 189,700 2,525.4 2,591.8
05/19(火) 2,522 2,536 2,507 2,535 146,900 2,520.6 2,593.6
05/18(月) 2,551 2,551 2,492 2,505 113,000 2,516.6 2,598.0
05/15(金) 2,524 2,552 2,514 2,537 122,500 2,519.0 2,602.8
05/14(木) 2,520 2,524 2,486 2,513 110,800 2,515.6 2,607.0
05/13(水) 2,515 2,537 2,501 2,513 152,700 2,521.4 2,611.8
05/12(火) 2,520 2,535 2,507 2,515 104,700 2,536.2 2,615.6
05/11(月) 2,520 2,559 2,510 2,517 106,600 2,549.0 2,619.0
05/08(金) 2,546 2,546 2,502 2,520 154,100 2,560.8 2,620.0
05/07(木) 2,595 2,600 2,531 2,542 211,000 2,560.0 2,620.0
05/01(金) 2,579 2,593 2,545 2,587 164,500 2,564.8 2,619.0
04/30(木) 2,546 2,592 2,536 2,579 253,100 2,568.6 2,616.2
04/28(火) 2,524 2,576 2,515 2,576 169,900 2,588.4 2,614.0
04/27(月) 2,566 2,570 2,512 2,516 201,200 2,606.6 2,611.6
04/24(金) 2,606 2,616 2,556 2,566 207,900 2,647.2 2,609.5
04/23(木) 2,650 2,675 2,600 2,606 221,600 2,677.4 2,607.2
04/22(水) 2,663 2,689 2,652 2,678 171,800 2,700.6 2,605.4
04/21(火) 2,739 2,739 2,625 2,667 189,800 2,704.6 2,599.0
04/20(月) 2,750 2,771 2,697 2,719 125,300 2,703.0 2,591.6
04/17(金) 2,714 2,740 2,714 2,717 138,100 2,685.0 2,582.2
04/16(木) 2,727 2,749 2,713 2,722 210,100 2,670.0 2,572.5
04/15(水) 2,659 2,708 2,659 2,698 195,300 2,642.2 2,564.2
04/14(火) 2,603 2,661 2,603 2,659 204,900 2,631.4 2,557.0
04/13(月) 2,643 2,668 2,596 2,629 256,100 2,624.4 2,550.2
04/10(金) 2,618 2,658 2,586 2,642 375,500 2,627.4 2,545.4
04/09(木) 2,635 2,682 2,507 2,583 522,000 2,625.6 2,541.0
04/08(水) 2,637 2,648 2,624 2,644 171,500 2,630.6 2,538.2
04/07(火) 2,657 2,667 2,598 2,624 176,500 2,621.8 2,535.3
04/06(月) 2,636 2,666 2,630 2,644 133,300 2,605.0 2,536.4
04/03(金) 2,582 2,636 2,582 2,633 94,500 2,580.2 2,539.4
04/02(木) 2,596 2,638 2,591 2,608 142,600 2,557.2 2,541.0
04/01(水) 2,556 2,607 2,544 2,600 134,800 2,539.0 2,545.0
03/31(火) 2,520 2,555 2,517 2,540 162,100 2,523.8 2,548.8
03/30(月) 2,471 2,525 2,450 2,520 172,900 2,518.8 2,554.4
03/27(金) 2,528 2,529 2,504 2,518 149,800 2,507.8 2,561.8
03/26(木) 2,524 2,525 2,491 2,517 140,200 2,505.8 2,568.8
03/25(水) 2,526 2,549 2,522 2,524 124,900 2,514.4 2,576.3
03/24(火) 2,507 2,515 2,485 2,515 108,400 2,513.4 2,583.6
03/23(月) 2,471 2,473 2,449 2,465 150,800 2,507.0 2,591.6
03/19(木) 2,519 2,548 2,507 2,508 183,100 2,510.6 2,603.4
03/18(水) 2,525 2,560 2,519 2,560 111,400 2,503.8 2,610.6
03/17(火) 2,497 2,521 2,497 2,519 105,600 2,495.0 2,615.1
03/16(月) 2,484 2,498 2,468 2,483 110,900 2,494.6 2,619.0
03/13(金) 2,452 2,497 2,452 2,483 165,700 2,495.6 2,624.1
03/12(木) 2,494 2,495 2,466 2,474 169,500 2,501.0 2,628.1
03/11(水) 2,544 2,544 2,506 2,516 191,800 2,512.4 2,631.2
03/10(火) 2,513 2,532 2,491 2,517 143,500 2,511.8 2,631.8
03/09(月) 2,440 2,490 2,418 2,488 227,800 2,522.8 2,632.0
03/06(金) 2,500 2,520 2,485 2,510 161,600 2,555.8 2,632.6
03/05(木) 2,552 2,558 2,524 2,531 196,400 2,597.6 2,631.8
03/04(水) 2,530 2,538 2,480 2,513 225,800 2,625.8 2,632.6
03/03(火) 2,619 2,619 2,563 2,572 230,100 2,664.8 2,636.5
03/02(月) 2,669 2,682 2,651 2,653 210,300 2,689.4 2,638.0
02/27(金) 2,668 2,730 2,637 2,719 334,800 2,694.9 2,637.9
02/26(木) 2,722 2,727 2,663 2,672 234,700 2,691.9 2,633.9
02/25(水) 2,698 2,712 2,667 2,708 325,600 2,696.3 2,635.4
02/24(火) 2,691 2,710 2,659 2,695 231,000 2,695.6 2,631.8
02/20(金) 2,692 2,692 2,663 2,680 171,200 2,697.7 2,620.4
02/19(木) 2,677 2,714 2,660 2,704 135,700 2,704.6 2,610.3
02/18(水) 2,715 2,723 2,692 2,694 128,700 2,715.9 2,600.2
02/17(火) 2,722 2,722 2,682 2,704 113,000 2,714.7 2,592.6
02/16(月) 2,725 2,735 2,684 2,706 162,800 2,708.4 2,583.6
02/13(金) 2,766 2,772 2,697 2,715 166,800 2,690.6 2,574.2
02/12(木) 2,717 2,760 2,699 2,760 229,100 2,669.5 2,565.3
02/10(火) 2,672 2,692 2,651 2,688 189,600 2,634.3 2,555.2
02/09(月) 2,667 2,682 2,627 2,672 246,200 2,606.6 2,548.8
02/06(金) 2,628 2,645 2,600 2,617 182,300 2,578.2 2,542.9
02/05(木) 2,626 2,647 2,604 2,609 184,800 2,559.4 2,539.8
02/04(水) 2,551 2,596 2,549 2,585 190,900 2,538.1 2,537.0
02/03(火) 2,525 2,566 2,511 2,550 205,300 2,519.5 2,534.4
02/02(月) 2,569 2,569 2,511 2,530 187,900 2,519.7 2,533.1
01/30(金) 2,514 2,535 2,485 2,523 205,900 2,535.5 2,533.5
01/29(木) 2,470 2,504 2,443 2,503 218,800 2,552.9 2,533.1
01/28(水) 2,551 2,561 2,490 2,492 260,700 2,582.3 2,534.6
01/27(火) 2,593 2,598 2,551 2,551 192,600 2,607.8 2,535.6
01/26(月) 2,620 2,653 2,593 2,609 247,800 2,639.8 2,533.3
01/23(金) 2,639 2,655 2,593 2,610 278,400 2,641.2 2,528.6
01/22(木) 2,628 2,663 2,605 2,650 309,900 2,601.3 2,525.0
01/21(水) 2,695 2,711 2,616 2,619 439,800 2,556.8 2,518.0
01/20(火) 2,676 2,764 2,630 2,711 1,019,600 2,523.5 2,510.8
01/19(月) 2,547 2,695 2,518 2,616 1,059,900 2,482.4 2,500.6
01/16(金) 2,425 2,431 2,407 2,411 141,500 2,454.7 2,493.3
01/15(木) 2,450 2,453 2,404 2,427 264,500 2,466.9 2,493.8
01/14(水) 2,501 2,509 2,432 2,452 312,400 2,479.6 2,493.7
01/13(火) 2,485 2,538 2,472 2,505 280,100 2,491.1 2,494.2
01/09(金) 2,492 2,507 2,478 2,478 149,000 2,495.4 2,492.0
01/08(木) 2,497 2,498 2,472 2,472 134,000 2,504.9 2,492.5
01/07(水) 2,494 2,502 2,480 2,491 138,400 2,518.5 2,493.1
01/06(火) 2,529 2,539 2,495 2,509 158,200 2,528.0 2,493.7
01/05(月) 2,520 2,531 2,501 2,527 142,600 2,530.0 2,493.7
12/30(火) 2,555 2,555 2,525 2,525 117,700 2,528.0 2,493.3
12/29(月) 2,561 2,561 2,525 2,540 112,300 2,531.4 2,491.8
12/26(金) 2,536 2,549 2,526 2,538 72,000 2,525.6 2,490.7
12/25(木) 2,528 2,530 2,515 2,519 59,100 2,526.4 2,487.5
12/24(水) 2,535 2,542 2,516 2,517 87,600 2,525.8 2,484.3
12/23(火) 2,516 2,561 2,510 2,542 154,400 2,520.9 2,481.1
12/22(月) 2,549 2,549 2,487 2,511 111,000 2,510.8 2,478.6
12/19(金) 2,516 2,548 2,512 2,542 185,700 2,512.4 2,476.9
12/18(木) 2,506 2,523 2,480 2,516 149,600 2,499.3 2,473.5
12/17(水) 2,499 2,509 2,466 2,493 98,400 2,483.5 2,470.3
12/16(火) 2,519 2,527 2,492 2,492 117,900 2,476.2 2,467.4
12/15(月) 2,503 2,524 2,488 2,519 136,500 2,464.6 2,464.1
12/12(金) 2,466 2,480 2,456 2,477 158,900 2,445.4 2,458.9
12/11(木) 2,475 2,479 2,425 2,437 202,100 2,435.1 2,454.1
12/10(水) 2,435 2,469 2,434 2,456 198,800 2,440.5 2,452.2
12/09(火) 2,424 2,434 2,417 2,433 95,500 2,439.3 2,449.2
12/08(月) 2,430 2,440 2,413 2,423 96,500 2,450.9 2,447.5
12/05(金) 2,447 2,467 2,425 2,425 113,900 2,463.8 2,446.6
12/04(木) 2,452 2,470 2,451 2,464 94,800 2,479.4 2,444.4
12/03(水) 2,474 2,475 2,437 2,450 160,700 2,488.9 2,443.0
12/02(火) 2,490 2,498 2,462 2,492 80,700 2,502.1 2,444.5
12/01(月) 2,509 2,525 2,480 2,488 142,500 2,501.3 2,443.1
11/28(金) 2,503 2,517 2,497 2,503 107,700 2,506.1 2,442.2
11/27(木) 2,516 2,525 2,503 2,511 113,600 2,497.2 2,440.8
11/26(水) 2,488 2,522 2,488 2,516 151,800 2,482.6 2,437.1
11/25(火) 2,518 2,534 2,486 2,488 123,200 2,466.9 2,433.1
11/21(金) 2,478 2,511 2,471 2,511 199,500 2,465.6 2,430.1
11/20(木) 2,449 2,469 2,430 2,459 84,600 2,457.1 2,425.1
11/19(水) 2,447 2,456 2,433 2,438 165,200 2,456.5 2,422.2
11/18(火) 2,488 2,492 2,436 2,438 124,200 2,455.9 2,421.4
11/17(月) 2,469 2,499 2,440 2,481 115,000 2,452.3 2,419.2
11/14(金) 2,469 2,483 2,450 2,469 145,400 2,438.3 2,415.5
11/13(木) 2,436 2,456 2,433 2,456 123,300 2,422.3 2,412.2
11/12(水) 2,421 2,455 2,419 2,435 112,600 2,402.5 2,409.4
11/11(火) 2,404 2,425 2,389 2,421 119,000 2,393.2 2,410.3
11/10(月) 2,411 2,411 2,383 2,411 123,800 2,385.3 2,410.9
11/07(金) 2,359 2,389 2,352 2,389 152,500 2,381.2 2,411.5
11/06(木) 2,374 2,381 2,351 2,357 120,400 2,384.0 2,412.6
11/05(水) 2,391 2,400 2,368 2,389 139,100 2,386.5 2,418.2
11/04(火) 2,307 2,390 2,285 2,381 203,900 2,394.2 2,422.6
10/31(金) 2,402 2,411 2,386 2,390 173,500 2,415.8 2,428.8
10/30(木) 2,369 2,412 2,368 2,403 138,800 2,429.2 2,432.9
10/29(水) 2,412 2,415 2,370 2,370 196,000 2,441.5 2,438.1
10/28(火) 2,473 2,499 2,426 2,427 218,500 2,461.4 2,443.5
10/27(月) 2,457 2,499 2,445 2,489 186,000 2,459.6 2,446.5
10/24(金) 2,464 2,470 2,431 2,457 183,400 2,445.2 2,447.4
10/23(木) 2,476 2,481 2,457 2,464 117,800 2,436.3 2,450.5
10/22(水) 2,412 2,481 2,412 2,470 220,800 2,420.7 2,453.1
10/21(火) 2,427 2,438 2,414 2,419 130,400 2,404.1 2,455.7
10/20(月) 2,439 2,441 2,411 2,417 139,800 2,403.9 2,459.7
10/17(金) 2,386 2,426 2,386 2,413 212,500 2,397.4 2,464.2
10/16(木) 2,397 2,425 2,367 2,386 152,400 2,392.4 2,468.3
10/15(水) 2,430 2,445 2,387 2,387 211,600 2,392.4 2,472.2
10/14(火) 2,368 2,428 2,354 2,418 251,300 2,392.3 2,474.9
10/10(金) 2,357 2,401 2,349 2,384 203,000 2,400.5 2,476.0
10/09(木) 2,367 2,403 2,355 2,388 352,600 2,410.8 2,478.5
10/08(水) 2,435 2,442 2,363 2,386 370,900 2,418.3 2,481.0
10/07(火) 2,463 2,471 2,323 2,386 586,500 2,424.7 2,483.1
10/06(月) 2,485 2,485 2,445 2,459 279,300 2,446.8 2,484.9
10/03(金) 2,419 2,452 2,419 2,435 193,600 2,454.5 2,484.4
10/02(木) 2,408 2,432 2,366 2,425 314,900 2,474.6 2,484.7
10/01(水) 2,491 2,492 2,414 2,418 175,200 2,488.3 2,484.1
09/30(火) 2,507 2,508 2,488 2,497 136,000 2,511.4 2,484.3
09/29(月) 2,536 2,536 2,491 2,498 168,500 2,513.0 2,483.5
09/26(金) 2,495 2,536 2,494 2,536 172,500 2,513.8 2,482.2
09/25(木) 2,533 2,539 2,494 2,494 118,900 2,508.8 2,479.5
09/24(水) 2,509 2,533 2,489 2,533 161,200 2,517.3 2,477.8
09/22(月) 2,490 2,504 2,483 2,504 160,500 2,516.3 2,473.5
09/19(金) 2,517 2,528 2,485 2,502 173,300 2,522.3 2,469.2
09/18(木) 2,535 2,535 2,492 2,511 132,300 2,525.6 2,465.6
09/17(水) 2,524 2,537 2,501 2,536 146,200 2,529.4 -
09/16(火) 2,519 2,541 2,511 2,528 122,600 2,525.0 -
09/12(金) 2,544 2,548 2,518 2,534 165,100 2,515.9 -
09/11(木) 2,533 2,533 2,505 2,518 181,500 2,500.1 -
09/10(水) 2,505 2,538 2,495 2,530 167,400 2,485.3 -
09/09(火) 2,500 2,514 2,477 2,514 177,400 2,468.7 -
09/08(月) 2,469 2,489 2,443 2,483 240,200 2,456.1 -
09/05(金) 2,449 2,455 2,404 2,455 221,400 2,447.0 -
09/04(木) 2,447 2,447 2,398 2,444 279,100 2,442.2 -
09/03(水) 2,441 2,457 2,431 2,447 246,000 2,442.6 -
09/02(火) 2,449 2,460 2,432 2,451 145,900 2,441.9 -
09/01(月) 2,421 2,451 2,418 2,437 142,000 2,433.8 -
08/29(金) 2,435 2,448 2,404 2,431 146,400 2,431.0 -
08/28(木) 2,438 2,456 2,412 2,446 196,400 2,439.7 -
08/27(水) 2,409 2,450 2,409 2,444 191,000 2,443.5 -
08/26(火) 2,421 2,438 2,411 2,411 314,700 2,448.8 -
08/25(月) 2,440 2,467 2,414 2,423 203,400 2,456.6 -
08/22(金) 2,465 2,505 2,460 2,475 267,100 2,457.0 -
08/21(木) 2,476 2,476 2,446 2,465 123,800 2,441.4 -
08/20(水) 2,432 2,480 2,419 2,470 137,800 2,430.9 -
08/19(火) 2,438 2,453 2,431 2,450 155,700 2,430.3 -
08/18(月) 2,407 2,431 2,399 2,425 155,800 2,434.8 -
08/15(金) 2,407 2,412 2,381 2,397 185,100 2,448.2 -
08/14(木) 2,448 2,448 2,411 2,413 149,200 2,461.5 -
同セクター（小売業）の関連銘柄
141A トライアルホールディングス 262A インターメスティック 2652 まんだらけ 2653 イオン九州 2656 ベクターホールディングス 2659 サンエー 2664 カワチ薬品 2669 カネ美食品
同じ「小売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?