2282 日本ハム

2282
2024/04/22
時価
5385億円
PER 予
19.88倍
2010年以降
8.07-30.26倍
(2010-2023年)
PBR
1.04倍
2010年以降
0.69-1.88倍
(2010-2023年)
配当 予
2.14%
ROE 予
5.21%
ROA 予
2.82%
資料
Link
CSV,JSON

PER

2010年3月31日
17.19倍
2011年3月31日
14.32倍
2012年3月30日
20.6倍
2013年3月29日
21.53倍
2014年3月31日
12.59倍
2015年3月31日
18.16倍
2016年3月31日
23.2倍
2017年3月31日
17.4倍
2018年3月30日
12.38倍
2019年3月29日
21.75倍
2020年3月31日
20.17倍
2021年3月31日
14.92倍
2022年3月31日
8.83倍
2023年3月31日
23.61倍

2023/11/24~2024/04/22

株価&PERの推移

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
04/225,2245,2725,1855,231+1.59%404,2005385億7802万+2.13%19.881.04
04/195,1585,1925,1175,149-0.31%441,8005301億3539万+0.53%19.571.02
04/185,0645,1865,0445,165+2.6%396,8005317億8273万+0.8%19.631.02
04/175,0805,0955,0185,034-1.22%288,7005182億9512万-1.78%19.131
04/165,1585,1725,0725,096-1.11%279,0005246億7857万-0.64%19.371.01
04/155,0645,1625,0545,153+0.92%336,9005305億4723万+0.41%19.591.02
04/125,1005,1235,0635,106+1.19%353,7005257億816万-0.6%19.411.01
04/115,0205,0565,0005,046-0.9%221,1005195億3062万-1.94%19.181
04/105,0795,1225,0675,092+0.45%225,2005242億6673万-1.26%19.351.01
04/095,0305,0925,0165,069+0.8%307,3005218億9868万-1.86%19.271
04/084,9975,0534,9885,029+1.53%271,9005177億8032万-2.78%19.111
04/054,9174,9714,8944,953-0.42%371,5005099億5545万-4.46%18.820.98
04/044,9855,0004,9544,974-0.18%374,9005121億1758万-4.27%18.90.99
04/034,9404,9994,9174,983+0.32%320,5005130億4421万-4.34%18.940.99
04/025,0105,0654,9554,967-0.98%357,8005113億9687万-4.9%18.880.98
04/015,1105,1255,0135,016-1.42%310,6005164億4186万-4.24%19.060.99
03/295,0695,1095,0445,088+0.53%553,0005238億5490万-3.14%19.341.01
03/285,1595,1665,0315,061-4.06%574,1005210億7501万-3.82%19.241
03/275,2675,3005,2615,275+0.4%555,1005431億821万+0.09%20.051.04
03/265,2055,2755,1955,254+0.54%419,7005409億4608万-0.3%19.971.04
03/255,2615,2635,2065,226-0.63%512,0005380億6323万-0.83%19.861.04
03/225,2385,2705,2155,259+0.04%459,5005414億6087万-0.21%19.991.04
03/215,2675,3385,2415,257-0.3%597,9005412億5495万-0.25%19.981.04
03/195,2505,2735,1965,273-0.23%675,8005429億230万+0.06%20.041.04
03/185,2545,2995,2395,285+0.84%460,2005441億3780万+0.32%20.091.05
03/155,2125,2595,1985,241+0.69%490,9005396億761万-0.44%19.921.04
03/145,1945,2135,1675,205+0.25%383,9005359億109万-1.1%19.781.03
03/135,1325,2055,1175,192+1.27%546,3005345億6262万-1.33%19.731.03
03/125,1905,1945,1155,127-1.02%376,8005278億7030万-2.51%19.491.02
03/115,2505,2765,1565,180-1.78%461,8005333億2712万-1.52%19.691.03
03/085,3415,3585,2535,274-0.99%597,7005430億525万+0.29%20.041.04
03/075,3475,3695,3075,327+0.3%319,9005484億6208万+1.45%20.251.06
03/065,3255,3625,3075,311+0.08%382,6005468億1473万+1.41%20.191.05
03/055,2535,3275,2395,307+0.8%340,6005464億290万+1.57%20.171.05
03/045,2815,3365,2455,265-0.85%317,6005420億7862万+1.06%20.011.04
03/015,2405,3275,2365,310+1.22%327,6005467億1178万+2.14%20.181.05
02/295,2865,3105,2345,246-1.13%488,5005401億2241万+1.2%19.941.04
02/285,3215,3435,2875,306-0.34%320,6005462億9994万+2.57%20.171.05
02/275,3205,3715,2835,324-0.21%394,0005481億5320万+3.22%20.231.05
02/265,4205,4495,3065,335-1.02%323,8005492億8575万+3.77%20.281.06
02/225,3455,4165,3305,390+1.49%465,0005549億4849万+5.13%20.491.07
02/215,2955,3525,2845,311+1.01%321,7005468億1473万+3.99%20.191.05
02/205,2855,3065,2525,258-0.49%222,1005413億5791万+3.3%19.981.04
02/195,2515,3025,2455,284+0.55%214,1005440億3484万+4.08%20.081.05
02/165,2225,3125,2225,255+0.31%365,8005410億4904万+3.83%19.971.04
02/155,2605,2795,2215,239-0.17%258,8005394億169万+3.82%19.911.04
02/145,2795,3055,2335,248+0.06%279,0005403億2832万+4.23%19.951.04
02/135,2235,2775,1455,245+0.42%423,1005400億1945万+4.44%19.931.04
02/095,2195,2465,1805,223+0.42%403,9005377億5435万+4.38%19.851.03
02/085,1995,2325,1355,201-0.33%374,4005354億8925万+4.27%19.771.03
02/075,1625,2295,1355,218+0.73%361,7005372億3956万+4.97%19.831.03
02/065,0885,1985,0875,180+1.43%442,7005333億2712万+4.58%19.691.03
02/055,1635,1905,0835,107-0.99%524,8005258億1112万+3.42%19.411.01
02/025,3425,3985,1265,158-0.06%1,221,5005310億6202万+4.73%19.61.02
02/015,0605,2174,7345,161+2.04%2,766,6005313億7090万+5.18%19.621.02
01/315,0235,0594,9805,058+1.36%378,0005207億6613万+3.56%19.221
01/305,0075,0534,9694,990-0.3%413,9005137億6493万+2.59%18.970.99
01/294,9685,0404,9685,005+1.25%419,0005153億931万+3.22%19.020.99
01/264,9504,9584,9124,943-0.58%282,5005089億2586万+2.32%18.790.98
01/254,9354,9914,9254,972+0.77%254,3005119億1167万+3.35%18.90.98
01/244,9614,9784,9264,934-0.74%271,5005079億9923万+2.98%18.750.98
01/234,9575,0104,9554,971+0.55%362,9005118億871万+4.1%18.890.98
01/224,9244,9534,9034,944+0.84%293,1005090億2882万+3.97%18.790.98
01/194,9564,9754,8804,903-1.47%367,5005048億750万+3.44%18.630.97
01/184,9175,0054,9044,976+1.97%739,1005123億2350万+5.31%18.910.99
01/174,9114,9714,8804,880-0.55%391,8005024億3945万+3.68%18.550.97
01/164,9194,9334,8854,907-0.26%356,8005052億1934万+4.58%18.650.97
01/154,8654,9344,8594,920+0.74%324,6005065億5780万+5.22%18.70.97
01/124,9864,9864,8624,884-0.04%560,0005028億5128万+4.87%18.560.97
01/114,9604,9654,8764,886-1.29%482,6005030億5720万+5.39%18.570.97
01/104,9254,9764,9234,950+0.57%516,4005096億4657万+7.21%18.810.98
01/094,8504,9274,8354,922+2.29%452,7005067億6372万+7.12%18.710.97
01/054,8204,8334,8024,812-0.23%304,1004954億3824万+5.2%18.290.95
01/044,8004,8334,7644,823+0.9%338,7004965億7079万+5.81%18.330.96
2023
12/294,7704,7994,7624,780+0.25%325,4004921億4356万+5.26%18.170.95
12/284,8054,8144,7634,768-0.75%271,8004909億805万+5.42%18.120.94
12/274,7884,8234,7764,804+0.73%446,9004946億1457万+6.61%18.260.95
12/264,7404,7804,7174,769+1.42%464,1004910億1101万+6.31%18.130.94
12/254,6304,7064,6254,702+2.46%488,8004841億1276万+5.24%17.870.93
12/224,5814,5904,5444,589+0.55%295,9004724億7841万+3.01%17.440.91
12/214,6184,6474,5634,564-1.06%412,0004699億443万+2.75%17.350.9
12/204,6004,6374,5864,613+1.12%444,5004749億4942万+4.06%17.530.91
12/194,5064,6394,5064,562+2.84%644,0004696億9852万+3.19%17.340.9
12/184,4364,4584,4014,436-0.67%306,5004567億2569万+0.54%16.860.88
12/154,4964,5144,4464,466-1.46%495,1004598億1446万+1.29%16.970.88
12/144,5184,5444,4564,532+0.91%358,7004666億975万+2.91%17.220.9
12/134,5464,5634,4834,491-1.38%310,6004623億8843万+2.14%17.070.89
12/124,5654,5804,5354,554+0.29%317,4004688億7484万+3.74%17.310.9
12/114,5274,5514,5204,541+0.49%291,7004675億3638万+3.63%17.260.9
12/084,4824,5204,4654,519+0.4%605,2004652億7128万+3.27%17.180.89
12/074,4874,5224,4744,501-0.07%397,8004634億1802万+3.07%17.110.89
12/064,4404,5104,4234,504+1.15%355,5004637億2690万+3.09%17.120.89
12/054,4094,4674,3904,453+1.92%576,5004584億7599万+2.04%16.920.88
12/044,3974,4014,3694,369-0.93%358,9004498億2745万+0.11%16.610.87
12/014,4284,4454,4064,410+0.36%268,4004540億4876万+1.05%16.760.87
11/304,3774,4204,3374,3940%394,8004524億142万+0.76%16.70.87
11/294,4104,4204,3704,394-0.61%244,7004524億142万+0.83%16.70.87
11/284,4094,4294,4014,421+0.75%362,7004551億8131万+1.52%16.80.88
11/274,3814,4114,3504,388+1.11%275,8004517億8367万+0.9%16.680.87
11/244,3754,3764,3334,340+0.02%267,2004468億4164万-0.09%16.50.86

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
2,478
1,239
6/11
1,974
987
5/1
2,185,500
4,371,000
3/12
1814.341.040.83--17.19倍
3/31
2011年
3月期
2,534
1,267
4/12
1,702
851
3/17
2,180,500
4,361,000
8/9
17.311.621.030.692894億3981万1944億669万14.32倍
3/31
2012年
3月期
2,360
1,180
7/8
1,836
918
11/28
2,311,500
4,623,000
8/3
23.1317.990.930.722695億6551万2097億1283万20.6倍
3/30
2013年
3月期
3,198
1,599
3/15
1,846
923
6/4
3,761,500
7,523,000
3/15
22.1912.811.240.723652億8411万2108億5505万21.53倍
3/29
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
15.2610.581.180.824255億9368万2951億5139万12.59倍
3/31
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
19.679.871.730.876117億9600万3438億1025万18.16倍
3/31
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
30.2619.51.851.196599億4000万4253億4000万23.2倍
3/31
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
18.9512.991.811.246864億6419万4551億2400万17.4倍
3/31
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
20.7812.161.881.17718億7679万4605億1202万12.38倍
3/30
2019年
3月期
4,830
4/19
3,655
10/31
2,319,100
5/31
26.3619.951.240.945192億473万3929億630万21.75倍
3/29
2020年
3月期
4,940
1/17
2,900
3/19
1,458,100
3/19
26.4615.531.260.745086億1698万2985億8082万20.17倍
3/31
2021年
3月期
5,100
3/15
3,220
4/3
1,264,200
5/29
16.0410.131.20.765250億9041万3315億2767万14.92倍
3/31
2022年
3月期
5,100
5/10
3,790
12/2
7,972,200
11/30
10.858.071.090.815250億9041万3902億1424万8.83倍
3/31
2023年
3月期
4,370
7/7
3,490
11/4
1,108,000
6/29
26.921.480.910.734499億3041万3593億2657万23.61倍
3/31
最新5,231
2024/4/22
404,20019.88
予想
1.04
実績
5385億7802万-