2282 日本ハム

2282
2022/10/03
時価
3819億円
PER 予
12.25倍
2010年以降
8.07-30.26倍
(2010-2022年)
PBR
0.78倍
2010年以降
0.69-1.88倍
(2010-2022年)
配当 予
2.96%
ROE 予
6.37%
ROA 予
3.27%
資料
Link
CSV,JSON

株価チャート

株価

10/3

前日 (9/30)
3,810
始値
3,770
高値
3,775
安値
3,680
終値 -2.62%
3,710
出来高 -17%
734,400

乖離率

株価(5日)
移動平均値
-3.18%
3,832
株価(25日)
移動平均値
-5.31%
3,918
出来高(5日)
移動平均値
+9.49%
670,720

2022/05/11~2022/10/03

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
2022
10/033,7703,7753,6803,710-2.62%734,4003819億7753万-5.31%12.250.78
09/303,8803,8803,8003,810-2.31%884,8003922億7342万-3.08%12.580.8
09/293,8453,9103,8253,900+1.17%493,8004015億3972万-0.99%12.880.82
09/283,8653,8853,8353,855-0.77%782,9003969億657万-2.26%12.730.81
09/273,8853,9103,8703,885+0.26%457,7003999億9534万-1.7%12.830.82
09/263,8753,9153,8653,875-0.26%551,5003989億6575万-2.1%12.790.82
09/223,9153,9153,8803,885-0.51%337,4003999億9534万-2.02%12.830.82
09/213,8753,9103,8703,905+0.13%331,4004020億5452万-1.71%12.890.82
09/203,9003,9253,8753,900-0.51%424,0004015億3972万-1.99%12.880.82
09/163,9003,9203,8903,920+0.51%476,7004035億9890万-1.61%12.940.82
09/153,8753,9053,8753,900-0.26%365,8004015億3972万-2.23%12.880.82
09/143,9353,9453,9053,910-1.51%489,4004025億6931万-2.1%12.910.82
09/133,9553,9853,9453,970+0.51%255,8004087億4684万-0.7%13.110.84
09/123,9453,9653,9403,950+0.38%228,3004066億8767万-1.23%13.040.83
09/093,9203,9453,9103,935+0.51%509,0004051億4328万-1.65%12.990.83
09/083,9053,9353,8953,915+1.16%307,0004030億8410万-2.15%12.930.82
09/073,9003,9253,8703,870-1.4%539,3003984億5095万-3.35%12.780.81
09/063,9553,9603,9153,925-0.63%513,3004041億1369万-2.1%12.960.83
09/053,9803,9803,9503,950-0.88%262,3004066億8767万-1.5%13.040.83
09/023,9904,0003,9603,985+0.13%270,0004102億9123万-0.7%13.160.84
09/013,9753,9953,9653,980-0.25%444,6004097億7643万-0.9%13.140.84
08/314,0004,0153,9903,990-0.75%298,5004108億602万-0.8%13.170.84
08/304,0104,0354,0104,020+0.63%183,8004138億9479万-0.22%13.270.85
08/293,9954,0203,9803,995-0.62%340,8004113億2082万-0.97%13.190.84
08/264,0254,0304,0104,020-0.25%233,6004138億9479万-0.5%13.270.85
08/254,0054,0404,0054,030+0.5%231,4004149億2438万-0.4%13.310.85
08/244,0204,0253,9954,010-0.37%224,2004128億6520万-0.96%13.240.84
08/234,0554,0554,0204,025-0.74%241,1004144億958万-0.67%13.290.85
08/224,0104,0653,9904,055+0.62%325,4004174億9835万-0.02%13.390.85
08/194,0454,0504,0204,030-0.49%209,3004149億2438万-0.74%13.310.85
08/184,0604,0704,0404,050-0.86%216,8004169億8356万-0.42%13.370.85
08/174,0704,0904,0454,085+0.99%384,8004205億8712万+0.29%13.490.86
08/164,0504,0554,0354,045+0.12%173,4004164億6876万-0.88%13.350.85
08/154,0354,0504,0154,0400%185,1004159億5397万-1.25%13.340.85
08/124,0904,1004,0254,040+0.12%574,4004159億5397万-1.56%13.340.85
08/104,0154,0353,9854,035+1%377,0004154億3917万-1.92%13.320.85
08/094,0204,0403,9903,995-0.25%393,9004113億2082万-3.15%13.190.84
08/083,9804,0353,9804,005+0.5%419,5004123億5041万-3.14%13.220.84
08/053,9503,9853,9353,985+0.89%471,6004102億9123万-3.84%13.160.84
08/044,0004,0053,9503,950-0.88%498,7004066億8767万-4.93%13.040.83
08/034,0004,0353,9703,985-0.38%501,5004102億9123万-4.37%13.160.84
08/023,9854,0653,9654,000+1.14%791,5004118億3561万-4.24%13.210.84
08/014,0404,0903,9103,955-1.74%1,074,0004072億246万-5.47%13.060.83
07/294,0304,0403,9904,025-0.86%720,6004144億958万-4.05%13.290.85
07/284,0904,1004,0554,060-1.34%409,9004180億1315万-3.47%13.40.85
07/274,1554,1654,1104,115-1.08%292,5004236億7588万-2.33%13.590.87
07/264,1804,1854,1404,1600%277,6004283億904万-1.3%13.730.88
07/254,1454,1804,1304,160+0.36%233,8004283億904万-1.3%13.730.88
07/224,1854,1854,1304,145-0.24%226,9004267億6465万-1.71%13.690.87
07/214,0704,1804,0704,155+1.09%296,8004277億9424万-1.47%13.720.87
07/204,1004,1254,0754,110+0.37%387,2004231億6109万-2.42%13.570.86
07/194,1254,1254,0604,095-0.49%260,0004216億1671万-2.71%13.520.86
07/154,1504,1754,0904,115-1.32%463,8004236億7588万-2.19%13.590.87
07/144,1704,1854,1354,170-0.36%250,9004293億3862万-0.79%13.770.88
07/134,2354,2354,1854,185-0.59%257,3004308億8301万-0.36%13.820.88
07/124,2854,2904,1954,210-1.75%403,4004334億5698万+0.33%13.90.89
07/114,3204,3254,2804,285-0.35%306,0004411億7890万+2.34%14.150.9
07/084,3304,3304,2554,300-1.26%480,3004427億2328万+2.97%14.20.9
07/074,3254,3704,3054,355+1.4%457,0004483億8602万+4.61%14.380.92
07/064,2504,3104,2354,295-0.35%463,3004422億849万+3.59%14.180.9
07/054,3054,3304,2704,310+1.41%338,6004437億5287万+4.26%14.230.91
07/044,2804,3054,2254,250+0.35%451,7004375億7534万+3.21%14.030.89
07/014,2454,3154,2104,235-0.24%472,5004360億3095万+3.12%13.980.89
06/304,2504,2804,2304,245-0.24%1,018,5004370億6054万+3.69%14.020.89
06/294,2204,2954,2104,255+0.59%1,108,0004380億9013万+4.26%14.050.9
06/284,2204,2504,1954,230+1.2%438,2004355億1616万+3.98%13.970.89
06/274,2354,2754,1754,180-1.42%425,7004303億6821万+3.06%13.80.88
06/244,2304,2554,1904,240-1.17%426,6004365億4575万+4.72%140.89
06/234,2504,2954,2304,290+1.42%320,7004416億9369万+6.27%14.160.9
06/224,2004,2504,1654,230+1.32%238,7004355億1616万+5.12%13.970.89
06/214,2004,2154,1504,175+0.72%322,8004298億5342万+3.99%13.780.88
06/204,2254,2254,1204,145-1.89%271,7004267億6465万+3.39%13.690.87
06/174,0804,2404,0804,225+1.81%734,8004350億136万+5.49%13.950.89
06/164,1004,1754,1004,150+2.98%587,5004272億7945万+3.75%13.70.87
06/154,0554,0654,0154,030+0.25%353,2004149億2438万+0.85%13.310.85
06/144,0204,0404,0054,020-0.86%254,4004138億9479万+0.58%13.270.85
06/134,0004,0603,9854,055+0.87%299,6004174億9835万+1.43%13.390.85
06/104,0754,0754,0154,020-1.59%485,3004138億9479万+0.58%13.270.85
06/094,1004,1154,0804,085-0.12%331,8004205億8712万+2.13%13.490.86
06/084,0504,1004,0454,090+2.63%444,1004211億191万+2.25%13.50.86
06/074,0004,0103,9703,985-0.25%285,3004102億9123万-0.38%13.160.84
06/063,9454,0203,9403,995+0.25%372,0004113億2082万-0.15%13.190.84
06/033,9853,9903,9553,985+1.27%340,7004102億9123万-0.52%13.160.84
06/023,9503,9553,9303,935-1.13%273,7004051億4328万-1.92%12.990.83
06/013,9103,9953,9103,980+1.53%307,7004097億7643万-0.97%13.140.84
05/313,9453,9703,9203,920-1.13%440,7004035億9890万-2.58%12.940.82
05/303,9353,9803,9203,965+1.28%319,3004082億3205万-1.66%13.090.83
05/273,9353,9353,8953,915-0.51%313,6004030億8410万-2.95%12.930.82
05/263,9253,9753,9253,935+0.51%321,0004051億4328万-2.55%12.990.83
05/253,9603,9603,9103,915-0.63%308,5004030億8410万-3.21%12.930.82
05/243,9753,9753,9353,940-1.25%285,2004056億5808万-2.84%13.010.83
05/233,9904,0203,9653,990+0.76%225,7004108億602万-1.77%13.170.84
05/203,9503,9953,9403,960-0.13%311,5004077億1725万-2.68%13.070.83
05/193,9503,9753,9353,965-0.5%287,9004082億3205万-2.75%13.090.83
05/184,0204,0303,9703,985-1.48%384,7004102億9123万-2.45%13.160.84
05/174,0404,0854,0304,045+0.12%198,4004164億6876万-1.15%13.350.85
05/164,1254,1254,0304,040-1.46%257,8004159億5397万-1.32%13.340.85
05/134,0654,1054,0154,100+1.49%378,2004221億3150万0%13.540.86
05/124,0104,0503,9704,040-0.62%336,3004159億5397万-1.54%13.340.85
05/114,0454,1104,0104,065+0.37%359,8004185億2794万-1.02%13.420.86

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
3,178
1,589
5/16
2,046
1,023
11/21
3,023,000
6,046,000
3/14
--+11.49%
2/15
-9.65%
11/21
2009年
3月期
3,720
1,860
9/4
1,770
885
3/3
3,471,500
6,943,000
6/13
--+15.09%
3/25
-26.6%
10/10
2010年
3月期
2,478
1,239
6/11
1,974
987
5/1
2,185,500
4,371,000
3/12
--+9.8%
1/21
-8.77%
7/13
2011年
3月期
2,534
1,267
4/12
1,702
851
3/17
2,180,500
4,361,000
8/9
2894億3981万1944億669万+9.06%
4/18
-23.96%
3/15
2012年
3月期
2,360
1,180
7/8
1,836
918
11/28
2,311,500
4,623,000
8/3
2695億6510万2097億1251万+6.82%
3/9
-9.37%
8/9
2013年
3月期
3,198
1,599
3/15
1,846
923
6/4
3,761,500
7,523,000
3/15
3652億8355万2108億5473万+11.38%
2/25
-7.7%
4/18
2014年
3月期
3,726
1,863
1/8
2,584
1,292
10/8
2,642,500
5,285,000
2/14
4255億9368万2951億5094万+9.53%
7/9

5/13
-11.99%
2/14
2015年
3月期
5,998
2,999
1/28
3,010
1,505
4/1
2,399,000
4,798,000
11/4
6117億9600万3438億1025万+10.33%
6/2
-6.15%
2/10
2016年
3月期
6,470
3,235
8/4
4,170
2,085
1/21
1,996,500
3,993,000
2/2
6599億4000万4253億4000万+13.53%
2/8
-11.99%
8/25
2017年
3月期
6,510
3,255
1/4
4,462
2,231
8/19
2,144,500
4,289,000
11/2
6864億6419万4551億2400万+12.99%
11/7
-7.69%
8/3
2018年
3月期
7,320
3,660
6/15
4,284
2,142
3/26
3,522,500
7,045,000
11/2
7718億7679万4605億1202万+7.3%
5/10
-13%
11/15
2019年
3月期
4,830
4/19
3,655
10/31
2,319,100
5/31
5192億473万3929億630万+7.68%
4/25
-7.97%
10/30
2020年
3月期
4,940
1/17
2,900
3/19
1,458,100
3/19
5086億1698万2985億8082万+9.35%
5/8
-27.85%
3/19
2021年
3月期
5,100
3/15
3,220
4/3
1,264,200
5/29
5250億9041万3315億2767万+10.25%
8/4
-6.2%
1/21
2022年
3月期
5,100
5/10
3,790
12/2
7,972,200
11/30
5250億9041万3902億1424万+7.76%
1/17
-7.38%
5/19
最新3,710
2022/10/3
734,4003819億7753万-5.31%
3,918

年間値上がり率

1984/12/28 vs 1983/12/28
21%(1.21倍)
1985/12/28 vs 1984/12/28
45%(1.45倍)
1986/12/27 vs 1985/12/28
113%(2.13倍)
1987/12/28 vs 1986/12/27
31%(1.31倍)
1988/12/28 vs 1987/12/28
-1%(0.99倍)
1989/12/29 vs 1988/12/28
14%(1.14倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
40%(1.4倍)
1992/12/30 vs 1991/12/30
-9%(0.91倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
-17%(0.83倍)
1995/12/29 vs 1994/12/30
15%(1.15倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
19%(1.19倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
-27%(0.73倍)
2000/12/29 vs 1999/12/30
17%(1.17倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
-12%(0.88倍)
2004/12/30 vs 2003/12/30
33%(1.33倍)
2005/12/30 vs 2004/12/30
-11%(0.89倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
20%(1.2倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
46%(1.46倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
33%(1.33倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/10/03 vs 2021/12/30
-10%(0.9倍)
過去安値
636円(1983/01/24)
483%(5.83倍)
3,710円(10/3)