2282 日本ハム

2282
2023/09/29
時価
4603億円
PER 予
19.93倍
2010年以降
8.07-30.26倍
(2010-2023年)
PBR
0.92倍
2010年以降
0.69-1.88倍
(2010-2023年)
配当 予
2.51%
ROE 予
4.6%
ROA 予
2.42%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
4,503
始値
4,482
高値
4,504
安値
4,433
終値 -0.71%
4,471
出来高 +41.98%
565,800

乖離率

株価(5日)
移動平均値
-0.91%
4,512
株価(25日)
移動平均値
-1.65%
4,546
出来高(5日)
移動平均値
+17.79%
480,340

2023/05/10~2023/09/29

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
2023
09/294,4824,5044,4334,471-0.71%565,8004603億2925万-1.65%19.930.92
09/284,5234,5364,4704,503-1.08%398,5004636億2394万-0.97%20.070.92
09/274,5204,5524,4934,552+0.64%575,7004686億6893万+0.11%20.290.93
09/264,4894,5434,4854,523+0.24%374,6004656億8312万-0.46%20.160.93
09/254,4934,5254,4734,512+0.89%487,1004645億5057万-0.64%20.110.93
09/224,4834,5024,4614,472-0.56%397,5004604億3221万-1.41%19.940.92
09/214,5534,5904,4744,497-1.29%444,4004630億619万-0.82%20.050.92
09/204,5954,6064,5564,556-0.85%298,3004690億8076万+0.53%20.310.93
09/194,5894,6154,5604,595+0.07%375,5004730億9616万+1.52%20.480.94
09/154,6304,6304,5924,592-0.28%384,0004727億8728万+1.62%20.470.94
09/144,6004,6264,5994,605+0.11%267,0004741億2575万+2.08%20.530.94
09/134,6114,6374,5904,600-0.11%284,1004736億1095万+2.18%20.510.94
09/124,5694,6064,5554,605+1.1%259,1004741億2575万+2.49%20.530.94
09/114,5834,5964,5404,555-0.39%237,0004689億7780万+1.65%20.310.93
09/084,6094,6294,5434,573-0.17%531,5004708億3106万+2.26%20.390.94
09/074,5854,6134,5794,581+0.37%349,7004716億5473万+2.64%20.420.94
09/064,5654,5744,5524,564+0.11%203,5004699億443万+2.52%20.350.94
09/054,5854,5994,5444,559-0.55%289,8004693億8964万+2.59%20.320.94
09/044,5664,5974,5544,584+0.09%257,1004719億6361万+3.57%20.430.94
09/014,5294,5974,5174,580+1.37%362,1004715億5178万+3.95%20.420.94
08/314,5254,5384,4964,518-0.02%405,6004651億6832万+2.99%20.140.93
08/304,5204,5394,4914,519-0.35%340,0004652億7128万+3.39%20.140.93
08/294,5504,5804,5294,535+0.15%270,8004669億1862万+4.18%20.220.93
08/284,4924,5324,4884,528+1.21%308,7004661億9791万+4.45%20.190.93
08/254,4894,4944,4504,474-0.56%252,8004606億3813万+3.61%19.940.92
08/244,4724,4994,4634,499+0.27%213,8004632億1210万+4.63%20.060.92
08/234,4694,4954,4644,487+0.04%230,2004619億7660万+4.86%200.92
08/224,4164,4914,4124,485+1.04%286,2004617億7068万+5.33%19.990.92
08/214,4014,4544,3894,439+0.98%401,3004570億3457万+4.79%19.790.91
08/184,4704,4754,3754,396-0.7%387,4004526億734万+4.27%19.60.9
08/174,4504,4524,4014,427-0.2%338,5004557億9906万+5.45%19.730.91
08/164,3914,4424,3804,436+0.64%355,0004567億2569万+6.18%19.770.91
08/154,4014,4164,3814,408-0.25%256,2004538億4284万+6.01%19.650.9
08/144,3854,4224,3724,419+0.57%334,7004549億7539万+6.76%19.70.91
08/104,3764,4014,3714,394+0.11%389,6004524億142万+6.7%19.590.9
08/094,3814,3904,3464,389+0.21%387,4004518億8662万+7.05%19.570.9
08/084,3304,3804,3194,380+1.67%365,9004509億5999万+7.3%19.530.9
08/074,3004,3304,2744,308-0.23%335,0004435億4695万+6%19.20.88
08/044,3304,3404,3034,318-0.78%331,5004445億7654万+6.67%19.250.89
08/034,3284,3734,2854,352+0.88%738,1004480億7715万+7.96%19.40.89
08/024,3254,3674,2724,314-0.94%1,073,4004441億6471万+7.45%19.230.88
08/014,0774,3814,0694,355+6.12%1,415,2004483億8602万+8.9%19.410.89
07/314,1254,1304,0824,104+0.59%441,2004225億4334万+3.09%18.290.84
07/284,0504,1044,0414,080-0.85%646,7004200億7232万+2.67%18.190.84
07/274,1164,1234,0834,115+0.07%276,8004236億7588万+3.7%18.340.84
07/264,0864,1124,0564,112+0.73%288,6004233億6701万+3.81%18.330.84
07/254,0914,1054,0564,082-0.05%354,6004202億7824万+3.26%18.20.84
07/244,1184,1194,0784,084-0.46%412,4004204億8416万+3.47%18.210.84
07/214,0224,1164,0044,103+2.04%593,6004224億4038万+4.01%18.290.84
07/203,9904,0223,9844,021+1.23%403,9004139億9775万+2.03%17.920.82
07/193,9663,9753,9453,972+0.68%245,5004089億5276万+0.84%17.710.81
07/183,9323,9673,9243,945+0.18%204,0004061億7287万+0.23%17.590.81
07/143,9403,9683,9253,938-0.2%415,7004054億5216万+0.08%17.550.81
07/133,9643,9693,9433,946-0.23%250,2004062億7583万+0.28%17.590.81
07/123,9493,9553,9363,955+0.76%274,0004072億246万+0.58%17.630.81
07/113,9413,9503,9243,925-0.3%217,2004041億1369万-0.08%17.50.81
07/103,9213,9503,9023,937+0.54%356,1004053億4920万+0.25%17.550.81
07/073,9213,9413,8963,9160%383,2004031億8706万-0.2%17.460.8
07/063,9403,9503,8953,916-0.61%381,3004031億8706万-0.1%17.460.8
07/053,9263,9423,9073,940+0.36%283,1004056億5808万+0.61%17.560.81
07/043,9483,9573,9243,926-0.56%237,4004042億1665万+0.38%17.50.81
07/033,9153,9593,9153,948+1.2%282,8004064億8175万+1.05%17.60.81
06/303,9033,9243,8913,901+0.08%382,4004016億4268万-0.05%17.390.8
06/293,9103,9343,8943,898-1.24%376,4004013億3380万-0.08%17.380.8
06/283,9093,9513,9073,947+0.66%341,8004063億7879万+1.23%17.60.81
06/273,9023,9283,8913,921+0.56%324,1004037億186万+0.64%17.480.8
06/263,9183,9253,8853,899-0.38%277,5004014億3676万+0.13%17.380.8
06/233,9303,9473,8983,914-0.53%301,0004029億8115万+0.51%17.450.8
06/223,9573,9693,9263,935+0.03%216,8004051億4328万+1.16%17.540.81
06/213,9133,9413,9093,934+0.46%326,2004050億4032万+1.26%17.540.81
06/203,9543,9703,9023,916-0.48%333,9004031億8706万+0.9%17.460.8
06/194,0254,0373,9303,935-2.24%421,8004051億4328万+1.42%17.540.81
06/163,9844,0273,9554,025+0.45%487,1004144億958万+3.76%17.940.83
06/153,9794,0193,9684,007+0.96%449,8004125億5632万+3.51%17.860.82
06/143,9353,9783,9253,969+1.41%358,7004086億4388万+2.74%17.690.81
06/133,9233,9323,9083,914-0.18%190,0004029億8115万+1.35%17.450.8
06/123,9363,9383,9023,921-0.05%200,3004037億186万+1.45%17.480.8
06/093,9093,9293,8853,923+1.16%455,7004039億778万+1.47%17.490.8
06/083,8823,8973,8663,878+0.54%260,7003992億7462万+0.23%17.290.8
06/073,9083,9203,8573,857-1.15%395,6003971億1249万-0.44%17.190.79
06/063,8523,9083,8423,902+1.3%310,5004017億4564万+0.59%17.390.8
06/053,8563,8713,8383,852+0.84%346,6003965億9769万-0.7%17.170.79
06/023,8153,8403,8153,820-0.13%222,0003933億301万-1.62%17.030.78
06/013,8353,8503,8153,825+0.66%248,4003938億1780万-1.62%17.050.78
05/313,8103,8353,8003,800-1.04%364,2003912億4383万-2.36%16.940.78
05/303,8203,8603,8203,840+0.26%228,8003953億6219万-1.44%17.120.79
05/293,8803,8953,8303,830-0.78%340,1003943億3260万-1.77%17.070.79
05/263,8653,8903,8553,8600%310,1003974億2136万-1.05%17.210.79
05/253,8503,8653,8353,860-0.26%329,3003974億2136万-1.1%17.210.79
05/243,8803,9003,8603,870-0.13%311,0003984億5095万-0.87%17.250.79
05/233,8803,9103,8653,875-0.13%372,2003989億6575万-0.77%17.270.79
05/223,8403,8953,8403,880+1.57%331,1003994億8054万-0.67%17.30.8
05/193,8103,8453,8103,820+0.53%338,4003933億301万-2.2%17.030.78
05/183,8453,8703,8003,800-1.04%587,1003912億4383万-2.76%16.940.78
05/173,9203,9303,8353,840-1.54%665,8003953億6219万-1.84%17.120.79
05/163,8953,9503,8953,9000%467,0004015億3972万-0.36%17.390.8
05/153,8603,9003,8553,900+1.69%342,4004015億3972万-0.36%17.390.8
05/123,7953,8553,7653,835+0.79%748,2003948億4739万-1.99%17.10.79
05/113,9253,9653,8053,805-3.55%853,6003917億5862万-2.86%16.960.78
05/104,0004,0253,9303,945-1%717,2004061億7287万+0.61%17.590.81

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
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+6.27%
6/23
-5.47%
8/1
最新4,471
2023/9/29
565,8004603億2925万-1.65%
4,546

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)
2023/09/29 vs 2022/12/30
22%(1.22倍)
過去安値
636円(1983/01/24)
603%(7.03倍)
4,471円(9/29)