2282 日本ハム

2282
2025/05/02
時価
5412億円
PER 予
19.96倍
2010年以降
8.07-30.26倍
(2010-2024年)
PBR
0.98倍
2010年以降
0.69-1.88倍
(2010-2024年)
配当 予
2.47%
ROE 予
4.89%
ROA 予
2.61%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
5,427
始値
5,399
高値
5,473
安値
5,393
終値 +0.64%
5,462
出来高 -5.96%
375,400

乖離率

株価(5日)
移動平均値
+1.37%
5,388
株価(25日)
移動平均値
+4.8%
5,212
出来高(5日)
移動平均値
-13.87%
435,840

2024/12/03~2025/05/02

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
2025
05/025,3995,4735,3935,462+0.64%375,4005412億5691万+4.8%19.960.98
05/015,3955,4605,3745,427+0.78%399,2005377億8858万+4.41%19.840.97
04/305,3305,3855,2885,385+0.52%511,1005336億2659万+3.9%19.680.96
04/285,2705,3575,2565,357+0.87%409,3005308億5193万+3.6%19.580.96
04/255,2705,3445,2445,311-0.45%484,2005262億9356万+2.93%19.410.95
04/245,4525,4535,3125,335-2.91%510,5005286億7184万+3.63%19.50.95
04/235,5205,5395,4785,495-0.04%406,6005445億2704万+7.03%20.080.98
04/225,4505,5295,4285,497+1.36%442,2005447億2523万+7.53%20.090.98
04/215,3365,4655,3265,423+1.74%408,5005373億9220万+6.65%19.820.97
04/185,3005,3305,2705,330+1.33%218,6005281億7637万+5.36%19.480.95
04/175,2575,2955,2315,260+0.25%271,0005212億3972万+4.43%19.230.94
04/165,2325,2685,2125,247+1.04%308,7005199億5148万+4.58%19.180.94
04/155,1845,2175,1695,193+0.29%241,2005146億35万+3.94%18.980.93
04/145,1305,2345,1285,178+1.61%467,5005131億1393万+4.04%18.930.93
04/115,0125,1555,0035,096-1.45%596,8005049億8814万+2.76%18.630.91
04/105,0985,1715,0005,171+4.4%671,5005124億2026万+4.59%18.90.92
04/094,9735,0004,9004,953-1.37%474,1004908億1755万+0.59%18.10.89
04/084,8655,0434,8305,022+3.38%496,1004976億5511万+2.24%18.360.9
04/074,8524,9894,7814,858-4.8%790,1004814億352万-0.78%17.760.87
04/045,0805,1535,0665,103+0.87%635,7005056億8180万+4.51%18.650.91
04/034,9205,0704,9155,059+0.78%663,6005013億2162万+4.07%18.490.9
04/025,0565,0714,9905,020-0.65%374,6004974億5692万+3.72%18.350.9
04/015,0455,1085,0395,053+0.82%603,3005007億2705万+4.83%18.470.9
03/314,9125,0404,9105,012-1.01%665,2004966億6416万+4.48%18.320.9
03/285,0005,0684,9705,063-0.94%820,9005017億1800万+6.01%18.510.9
03/275,1015,1245,0785,111+1.47%624,8005064億7456万+7.55%18.680.91
03/265,0905,1055,0375,037-1.18%551,4004991億4153万+6.6%18.410.9
03/255,0705,1105,0565,097+0.41%450,4005050億8723万+8.4%18.630.91
03/245,0475,1025,0175,076+1.18%416,0005030億624万+8.51%18.550.91
03/214,9515,0174,9515,017+0.68%906,3004971億5963万+7.8%18.340.9
03/194,9404,9994,9364,983+0.83%412,5004937億9040万+7.62%18.210.89
03/184,8994,9604,8904,942+2.47%467,1004897億2750万+7.2%18.060.88
03/174,7794,8414,7734,823+1.09%307,7004779億3520万+5.08%17.630.86
03/144,7444,8074,7434,771-0.13%458,7004727億8226万+4.26%17.440.85
03/134,7704,8164,7614,777+0.27%377,6004733億7683万+4.71%17.460.85
03/124,6684,7854,6554,764+0.78%418,0004720億8859万+4.73%17.410.85
03/114,7184,7334,7024,727+0.06%328,0004684億2208万+4.14%17.280.84
03/104,7774,7774,7204,724-0.06%258,2004681億2479万+3.76%17.270.84
03/074,7064,7334,6844,727+0.57%356,0004684億2208万+3.46%17.280.84
03/064,6854,7184,6764,700+0.51%343,0004657億4651万+2.55%17.180.84
03/054,6274,6764,6234,676+0.41%380,2004633億6823万+1.72%17.090.84
03/044,6354,6774,6094,657+0.93%438,8004614億8543万+0.95%17.020.83
03/034,5824,6144,5634,614+1.59%324,7004572億2434万-0.24%16.860.82
02/284,5684,5944,5314,542-0.42%529,8004500億8950万-2.05%16.60.81
02/274,5434,5694,5114,561+0.51%410,0004695億9556万-1.96%16.670.82
02/264,5144,5434,5004,538+0.87%477,3004672億2750万-2.72%16.590.81
02/254,5004,5064,4674,499+0.4%351,3004632億1210万-3.87%16.440.8
02/214,4934,5124,4684,481-0.27%364,6004613億5884万-4.54%16.380.8
02/204,4804,4934,4464,493+0.4%341,1004625億9435万-4.57%16.420.8
02/194,4594,5034,4494,475+1.06%348,2004607億4109万-5.23%16.360.8
02/184,4494,4504,3884,428-0.47%399,2004559億202万-6.54%16.180.79
02/174,5034,5194,4454,449-1.02%460,8004580億6416万-6.44%16.260.8
02/144,4914,4984,4504,495+0.31%466,0004628億27万-5.84%16.430.8
02/134,4624,4814,4384,481+1.4%517,5004613億5884万-6.45%16.380.8
02/124,5184,5184,4014,419-1.67%735,8004549億7539万-8.13%16.150.79
02/104,4504,4944,4334,494+1.19%336,6004626億9731万-6.98%16.430.8
02/074,4674,4784,4214,441-0.54%419,2004572億4049万-8.53%16.230.79
02/064,4314,4774,4304,465+0.77%530,4004597億1150万-8.52%16.320.8
02/054,4024,4644,3934,431-0.2%771,8004562億1090万-9.65%16.20.79
02/044,5204,5334,4354,440-1.66%1,236,2004571億3753万-9.88%16.230.79
02/034,4814,5934,4024,515-10.96%2,721,2004648億5945万-8.77%16.50.81
01/315,0615,1295,0225,071-1.11%573,2005221億460万+2.09%18.530.91
01/305,1015,1325,0815,128+1.06%302,3005279億7325万+3.35%18.740.92
01/295,0505,0965,0405,074+0.1%294,5005224億1347万+2.38%18.550.91
01/285,1075,1255,0695,069+0.22%263,5005218億9868万+2.28%18.530.91
01/275,0565,0805,0205,058+1.93%343,0005207億6613万+2.04%18.490.9
01/244,9704,9924,9324,962+0.83%342,0005108億8208万+0.08%18.140.89
01/234,8494,9424,8354,921+0.37%422,0005066億6076万-0.87%17.990.88
01/224,8844,9234,8844,903+0.08%303,2005048億750万-1.41%17.920.88
01/214,9104,9224,8674,899-0.22%264,0005043億9567万-1.65%17.910.88
01/204,8354,9494,8354,910+1.32%407,4005055億2821万-1.56%17.950.88
01/174,8404,8824,8404,846+0.21%406,9004989億3884万-3%17.710.87
01/164,8344,8594,8234,836-0.23%386,4004979億925万-3.42%17.680.86
01/154,8764,8854,8404,847-0.23%320,5004990億4180万-3.41%17.720.87
01/144,8724,8834,8344,858-0.35%442,9005001億7435万-3.42%17.760.87
01/104,9284,9424,8714,875-0.55%464,6005019億2465万-3.29%17.820.87
01/094,8964,9094,8664,902+0.1%254,1005047億454万-2.97%17.920.88
01/084,9784,9784,8974,897-1.63%351,0005041億8975万-3.26%17.90.88
01/074,9704,9804,9414,978+0.28%352,4005125億2942万-1.87%18.20.89
01/065,0235,0704,9324,964-2.55%500,6005110億8799万-2.24%18.140.89
2024
12/305,0815,1095,0615,094+0.43%305,5005244億7265万+0.2%18.620.98
12/275,0605,0875,0315,072+0.32%307,8005222億756万-0.24%18.540.97
12/265,0095,0665,0005,056+1.16%264,3005205億6021万-0.55%18.480.97
12/255,0455,0454,9744,998-0.12%343,4005145億8860万-1.69%18.270.96
12/244,9495,0204,8965,004+1.07%434,5005152億635万-1.59%18.290.96
12/234,9624,9844,9264,951+0.22%369,4005097億4953万-2.62%18.10.95
12/205,0115,0294,9404,940-1.16%359,6005086億1698万-2.91%18.060.95
12/195,0605,0704,9884,998-1.3%425,9005145億8860万-1.81%18.270.96
12/185,1005,1115,0645,064-0.59%189,0005213億8388万-0.49%18.510.97
12/175,0775,1315,0635,094+0.33%232,8005244億7265万+0.18%18.620.98
12/165,1235,1425,0775,077-0.9%215,1005227億2235万-0.04%18.560.97
12/135,1085,1655,0845,123-0.37%382,5005274億5846万+0.97%18.730.98
12/125,1165,1705,0955,142+0.92%342,9005294億1468万+1.54%18.790.98
12/115,1005,1225,0925,095+0.28%228,4005245億7561万+0.93%18.620.98
12/105,1455,1495,0705,081-0.76%358,9005231億3419万+0.91%18.570.97
12/095,1205,1205,0705,1200%365,9005271億4958万+1.95%18.710.98
12/065,1125,1535,1085,120+0.18%327,0005271億4958万+1.83%18.710.98
12/055,1235,1235,0695,111-0.31%370,1005262億2295万+1.51%18.680.98
12/045,1525,1925,1105,127-0.49%348,7005278億7030万+1.71%18.740.98
12/035,1155,1875,1005,152+0.12%471,3005304億4427万+2.14%18.830.99

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
--+11.47%
2/15
-9.66%
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
--+15.08%
3/25
-26.59%
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
--+9.82%
1/21
-8.76%
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+9.05%
4/18
-23.97%
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+6.8%
3/9
-9.35%
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+11.39%
2/25
-7.71%
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+9.52%
5/13
-12%
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+10.34%
6/2
-6.14%
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+13.54%
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+12.98%
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
-13.01%
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+7.67%
4/25
-7.98%
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+9.34%
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+10.26%
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+7.75%
1/17
-7.38%
5/19
2023年
3月期
4,370
7/7
3,490
11/4
1,108,000
6/29
4499億3041万3593億2657万+6.26%
6/23
-5.47%
8/1
2024年
3月期
5,449
2/26
3,765
5/12
2,766,600
2/1
5610億2306万3876億4027万+8.89%
8/1
-5.18%
10/4
最新5,462
2025/5/2
375,4005412億5691万+4.8%
5,212

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)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/12/30 vs 2023/12/29
7%(1.07倍)
2025/05/02 vs 2024/12/30
7%(1.07倍)
過去安値
636円(1983/01/24)
758%(8.58倍)
5,462円(5/2)