- 2282
- 2026/09/18
- 時価
- 5728億円
- PER 予
- 15.02倍
- 2010年以降
- 8.07-30.26倍
（2010-2026年） - PBR
- 1.07倍
- 2010年以降
- 0.69-1.88倍
（2010-2026年） - 配当 予
- 8.88%
- ROE 予
- 7.12%
- ROA 予
- 3.73%
- 資料
- Link
- CSV,JSON
日本ハム（2282）のPER（株価収益率）の推移
- 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
- 2024年3月29日
- 18.59倍
- 2025年3月31日
- 19.05倍
- 2026年3月31日
- 19.47倍
2026/04/24～2026/09/18
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/18 | 6,250 | 6,250 | 6,078 | 6,078 | -3.4% | 1,226,500 | - | -3.09% | - | - |
| 09/17 | 6,289 | 6,318 | 6,256 | 6,292 | +1.3% | 345,300 | - | +0.18% | - | - |
| 09/16 | 6,346 | 6,349 | 6,211 | 6,211 | -0.64% | 389,300 | - | -1.08% | - | - |
| 09/15 | 6,351 | 6,364 | 6,225 | 6,251 | -0.68% | 424,600 | - | -0.43% | - | - |
| 09/14 | 6,311 | 6,336 | 6,252 | 6,294 | +0.75% | 501,100 | - | +0.35% | - | - |
| 09/11 | 6,053 | 6,247 | 6,053 | 6,247 | +1.69% | 806,000 | - | -0.27% | - | - |
| 09/10 | 6,104 | 6,169 | 6,088 | 6,143 | +0.02% | 583,500 | - | -1.77% | - | - |
| 09/09 | 6,167 | 6,188 | 6,113 | 6,142 | -1.08% | 615,700 | - | -1.62% | - | - |
| 09/08 | 6,080 | 6,221 | 6,072 | 6,209 | +2.19% | 616,200 | - | -0.32% | - | - |
| 09/07 | 6,090 | 6,121 | 6,058 | 6,076 | -0.23% | 491,000 | - | -2.53% | - | - |
| 09/04 | 6,100 | 6,134 | 6,017 | 6,090 | -0.46% | 687,400 | - | -2.42% | - | - |
| 09/03 | 6,207 | 6,263 | 6,118 | 6,118 | -3.29% | 831,800 | - | -2.27% | - | - |
| 09/02 | 6,310 | 6,403 | 6,301 | 6,326 | -0.74% | 446,800 | - | +0.7% | - | - |
| 09/01 | 6,300 | 6,395 | 6,299 | 6,373 | +1.11% | 332,900 | - | +1.35% | - | - |
| 08/31 | 6,354 | 6,379 | 6,281 | 6,303 | -0.97% | 500,900 | - | +0.22% | - | - |
| 08/28 | 6,310 | 6,379 | 6,299 | 6,365 | +0.52% | 421,700 | - | +1.24% | - | - |
| 08/27 | 6,347 | 6,410 | 6,318 | 6,332 | -0.53% | 352,300 | - | +0.84% | - | - |
| 08/26 | 6,399 | 6,431 | 6,340 | 6,366 | -0.64% | 300,600 | - | +1.45% | - | - |
| 08/25 | 6,487 | 6,506 | 6,397 | 6,407 | +0.25% | 343,200 | - | +2.19% | - | - |
| 08/24 | 6,432 | 6,445 | 6,352 | 6,391 | -0.5% | 439,100 | - | +2.01% | - | - |
| 08/21 | 6,385 | 6,508 | 6,385 | 6,423 | +0.14% | 808,000 | - | +2.69% | - | - |
| 08/20 | 6,417 | 6,428 | 6,342 | 6,414 | +1.41% | 639,800 | - | +2.76% | - | - |
| 08/19 | 6,408 | 6,429 | 6,248 | 6,325 | +0.02% | 649,700 | - | +1.48% | - | - |
| 08/18 | 6,223 | 6,332 | 6,191 | 6,324 | +0.29% | 716,000 | - | +1.57% | - | - |
| 08/17 | 6,350 | 6,350 | 6,273 | 6,306 | -0.02% | 433,400 | - | +1.38% | - | - |
| 08/14 | 6,237 | 6,331 | 6,200 | 6,307 | +1.32% | 608,700 | - | +1.45% | - | - |
| 08/13 | 6,246 | 6,259 | 6,143 | 6,225 | +0.63% | 588,900 | - | +0.13% | - | - |
| 08/12 | 6,170 | 6,225 | 6,150 | 6,186 | +1.44% | 512,800 | - | -0.56% | - | - |
| 08/10 | 6,018 | 6,140 | 6,000 | 6,098 | -0.2% | 445,500 | - | -1.99% | - | - |
| 08/07 | 6,054 | 6,128 | 6,014 | 6,110 | +1.87% | 615,600 | - | -1.82% | - | - |
| 08/06 | 5,860 | 6,002 | 5,860 | 5,998 | +2.35% | 841,000 | - | -3.58% | - | - |
| 08/05 | 5,771 | 5,949 | 5,756 | 5,860 | +1.1% | 969,000 | - | -5.79% | - | - |
| 08/04 | 5,965 | 5,975 | 5,743 | 5,796 | -8.41% | 2,166,800 | - | -6.88% | - | - |
| 08/03 | 6,313 | 6,394 | 6,254 | 6,328 | +1.25% | 899,200 | - | +1.51% | - | - |
| 07/31 | 6,376 | 6,437 | 6,245 | 6,250 | -4.96% | 880,800 | - | +0.42% | - | - |
| 07/30 | 6,670 | 6,722 | 6,530 | 6,576 | -1.41% | 584,200 | - | +5.83% | - | - |
| 07/29 | 6,575 | 6,722 | 6,485 | 6,670 | +3.01% | 584,900 | - | +7.75% | - | - |
| 07/28 | 6,450 | 6,525 | 6,419 | 6,475 | +1.41% | 476,400 | - | +5.08% | - | - |
| 07/27 | 6,331 | 6,385 | 6,288 | 6,385 | +2.14% | 444,300 | - | +4.02% | - | - |
| 07/24 | 6,162 | 6,260 | 6,142 | 6,251 | +1.25% | 390,200 | - | +2.14% | - | - |
| 07/23 | 6,170 | 6,190 | 6,143 | 6,174 | -0.88% | 384,000 | - | +1.1% | - | - |
| 07/22 | 6,168 | 6,243 | 6,143 | 6,229 | -0.35% | 518,400 | - | +2.18% | - | - |
| 07/21 | 6,294 | 6,375 | 6,219 | 6,251 | -0.16% | 533,000 | - | +2.66% | - | - |
| 07/17 | 6,227 | 6,346 | 6,226 | 6,261 | +1.76% | 605,300 | - | +2.94% | - | - |
| 07/16 | 6,134 | 6,191 | 6,122 | 6,153 | +0.79% | 394,800 | - | +1.28% | - | - |
| 07/15 | 6,183 | 6,214 | 6,095 | 6,105 | -1.26% | 468,700 | - | +0.56% | - | - |
| 07/14 | 6,200 | 6,265 | 6,156 | 6,183 | +0.41% | 412,400 | - | +1.86% | - | - |
| 07/13 | 6,187 | 6,208 | 6,125 | 6,158 | -0.13% | 341,500 | - | +1.57% | - | - |
| 07/10 | 6,263 | 6,263 | 6,150 | 6,166 | -0.87% | 468,200 | - | +1.72% | - | - |
| 07/09 | 6,260 | 6,261 | 6,176 | 6,220 | -1.52% | 395,000 | - | +2.76% | - | - |
| 07/08 | 6,325 | 6,357 | 6,259 | 6,316 | -0.06% | 610,300 | - | +4.62% | - | - |
| 07/07 | 6,250 | 6,345 | 6,189 | 6,320 | +1.75% | 592,500 | - | +4.97% | - | - |
| 07/06 | 6,151 | 6,226 | 6,144 | 6,211 | +1.54% | 313,400 | - | +3.48% | - | - |
| 07/03 | 6,180 | 6,260 | 6,117 | 6,117 | +0.54% | 505,400 | - | +2.12% | - | - |
| 07/02 | 6,069 | 6,105 | 6,024 | 6,084 | +1.93% | 400,400 | - | +1.57% | - | - |
| 07/01 | 5,943 | 6,028 | 5,904 | 5,969 | +0.27% | 663,200 | - | -0.32% | - | - |
| 06/30 | 6,050 | 6,093 | 5,953 | 5,953 | -1.51% | 783,200 | - | -0.6% | - | - |
| 06/29 | 6,020 | 6,170 | 6,010 | 6,044 | -0.77% | 584,300 | - | +0.95% | - | - |
| 06/26 | 6,013 | 6,117 | 5,957 | 6,091 | +1.87% | 445,300 | - | +1.75% | - | - |
| 06/25 | 5,993 | 6,062 | 5,975 | 5,979 | -0.18% | 449,000 | - | -0.1% | - | - |
| 06/24 | 5,980 | 6,043 | 5,919 | 5,990 | +0.34% | 354,400 | - | -0.08% | - | - |
| 06/23 | 5,879 | 6,018 | 5,875 | 5,970 | +1.55% | 563,200 | - | -0.63% | - | - |
| 06/22 | 5,944 | 5,955 | 5,879 | 5,879 | -0.83% | 378,000 | - | -2.39% | - | - |
| 06/19 | 5,850 | 5,944 | 5,801 | 5,928 | +0.24% | 529,700 | - | -1.72% | - | - |
| 06/18 | 5,900 | 5,953 | 5,867 | 5,914 | +0.07% | 433,500 | - | -2.07% | - | - |
| 06/17 | 6,010 | 6,050 | 5,898 | 5,910 | -2.31% | 665,800 | - | -2.3% | - | - |
| 06/16 | 6,079 | 6,115 | 6,002 | 6,050 | -0.64% | 361,100 | - | -0.2% | - | - |
| 06/15 | 6,075 | 6,182 | 6,060 | 6,089 | +0.36% | 399,900 | - | +0.43% | - | - |
| 06/12 | 6,147 | 6,148 | 6,025 | 6,067 | +0.17% | 721,900 | - | +0.07% | - | - |
| 06/11 | 6,160 | 6,196 | 6,029 | 6,057 | -0.46% | 457,300 | - | -0.43% | - | - |
| 06/10 | 6,032 | 6,085 | 5,951 | 6,085 | +1.11% | 645,600 | - | -0.33% | - | - |
| 06/09 | 6,040 | 6,150 | 6,012 | 6,018 | -1.54% | 564,700 | - | -1.7% | - | - |
| 06/08 | 6,043 | 6,112 | 6,012 | 6,112 | +2.84% | 592,600 | - | -0.47% | - | - |
| 06/05 | 5,886 | 5,990 | 5,878 | 5,943 | +1.83% | 525,700 | - | -3.51% | - | - |
| 06/04 | 5,910 | 5,953 | 5,836 | 5,836 | -1.25% | 449,300 | - | -5.58% | - | - |
| 06/03 | 5,795 | 5,927 | 5,782 | 5,910 | +1.3% | 588,200 | - | -4.85% | - | - |
| 06/02 | 5,858 | 5,937 | 5,716 | 5,834 | -1.54% | 690,800 | - | -6.45% | - | - |
| 06/01 | 6,015 | 6,047 | 5,893 | 5,925 | -2.96% | 904,200 | - | -5.47% | - | - |
| 05/29 | 5,980 | 6,165 | 5,980 | 6,106 | +1.14% | 764,800 | - | -3.08% | - | - |
| 05/28 | 6,049 | 6,114 | 6,005 | 6,037 | +0.84% | 852,000 | - | -4.6% | - | - |
| 05/27 | 5,924 | 6,022 | 5,858 | 5,987 | +1.11% | 826,700 | - | -5.89% | - | - |
| 05/26 | 6,004 | 6,004 | 5,909 | 5,921 | -1.51% | 587,800 | - | -7.46% | - | - |
| 05/25 | 6,041 | 6,059 | 5,997 | 6,012 | -0.89% | 466,800 | - | -6.69% | - | - |
| 05/22 | 6,130 | 6,148 | 6,017 | 6,066 | -2.63% | 577,500 | - | -6.4% | - | - |
| 05/21 | 6,315 | 6,344 | 6,230 | 6,230 | -1.35% | 417,100 | - | -4.45% | - | - |
| 05/20 | 6,341 | 6,445 | 6,286 | 6,315 | -0.41% | 507,400 | - | -3.63% | - | - |
| 05/19 | 6,187 | 6,355 | 6,143 | 6,341 | +3.97% | 669,600 | - | -3.76% | - | - |
| 05/18 | 6,142 | 6,224 | 6,057 | 6,099 | -0.15% | 551,600 | - | -7.95% | - | - |
| 05/15 | 6,069 | 6,172 | 6,026 | 6,108 | -0.99% | 705,400 | - | -8.45% | - | - |
| 05/14 | 6,270 | 6,288 | 6,095 | 6,169 | -1.09% | 526,000 | - | -8.21% | - | - |
| 05/13 | 6,158 | 6,336 | 6,134 | 6,237 | +2.58% | 670,100 | - | -7.87% | - | - |
| 05/12 | 6,035 | 6,121 | 5,987 | 6,080 | +0.03% | 775,800 | - | -10.8% | - | - |
| 05/11 | 6,302 | 6,424 | 6,078 | 6,078 | -7.46% | 1,836,400 | - | -11.45% | - | - |
| 05/08 | 6,697 | 6,712 | 6,499 | 6,568 | -0.44% | 959,100 | - | -4.84% | - | - |
| 05/07 | 6,446 | 6,665 | 6,423 | 6,597 | +1.07% | 835,300 | - | -4.67% | - | - |
| 05/01 | 6,470 | 6,547 | 6,442 | 6,527 | +0.54% | 407,200 | - | -5.92% | - | - |
| 04/30 | 6,543 | 6,558 | 6,430 | 6,492 | -1.16% | 452,300 | - | -6.66% | - | - |
| 04/28 | 6,530 | 6,568 | 6,480 | 6,568 | +1.31% | 288,200 | - | -5.78% | - | - |
| 04/27 | 6,469 | 6,559 | 6,462 | 6,483 | -1.64% | 308,500 | - | -7.15% | - | - |
| 04/24 | 6,534 | 6,625 | 6,464 | 6,591 | +0.8% | 391,800 | - | -5.72% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 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 | 18 | 14.34 | 1.04 | 0.83 | - | - | 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 | 17.3 | 11.62 | 1.03 | 0.69 | 2894億3981万 | 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 | 23.13 | 17.99 | 0.93 | 0.72 | 2695億6551万 | 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 | 22.19 | 12.81 | 1.24 | 0.72 | 3652億8411万 | 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 | 15.26 | 10.58 | 1.18 | 0.82 | 4255億9368万 | 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 | 19.67 | 9.87 | 1.73 | 0.87 | 6117億9600万 | 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 | 30.26 | 19.5 | 1.85 | 1.19 | 6599億4000万 | 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 | 18.95 | 12.99 | 1.81 | 1.24 | 6640億2000万 | 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 | 20.78 | 12.16 | 1.88 | 1.1 | 7718億7679万 | 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 | 26.36 | 19.95 | 1.24 | 0.94 | 5192億473万 | 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 | 26.46 | 15.53 | 1.26 | 0.74 | 5086億1698万 | 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 | 16.04 | 10.13 | 1.2 | 0.76 | 5250億9041万 | 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 | 10.85 | 8.07 | 1.09 | 0.81 | 5250億9041万 | 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 | 26.9 | 21.48 | 0.91 | 0.73 | 4499億3041万 | 3593億2657万 | 23.61倍 3/31 |
| 2024年 3月期 | 5,449 2/26 | 3,765 5/12 | 2,766,600 2/1 | 19.91 | 13.76 | 1.06 | 0.73 | 5610億2306万 | 3876億4027万 | 18.59倍 3/29 |
| 2025年 3月期 | 5,619 9/10 | 4,388 2/18 | 2,721,200 2/3 | 21.36 | 16.68 | 1.06 | 0.83 | 5785億2608万 | 4517億8367万 | 19.05倍 3/31 |
| 2026年 3月期 | 7,248 3/2 | 4,781 4/7 | 3,472,300 7/16 | 20.07 | 13.24 | 1.27 | 0.84 | 7182億4058万 | 4737億7321万 | 19.47倍 3/31 |
| 最新 | 6,078 2026/9/18 | 1,226,500 | - | - | 5728億2111万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
