2281 プリマハム

2281
2024/03/27
時価
1175億円
PER 予
15.39倍
2010年以降
4.59-26.21倍
(2010-2023年)
PBR
0.99倍
2010年以降
0.63-2.69倍
(2010-2023年)
配当 予
2.79%
ROE 予
6.46%
ROA 予
3.02%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,334
始値
2,339
高値
2,340
安値
2,325
終値 -0.3%
2,327
出来高 +36.71%
94,600

乖離率

株価(5日)
移動平均値
-0.43%
2,337
株価(25日)
移動平均値
+1.66%
2,289
出来高(5日)
移動平均値
+20.66%
78,400

2023/10/27~2024/03/27

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
2024
03/272,3392,3402,3252,327-0.3%94,6001175億7027万+1.66%15.390.99
03/262,3402,3402,3152,334-0.47%69,2001179億2394万+2.06%15.431
03/252,3492,3572,3402,345-0.13%70,0001184億7971万+2.67%15.511
03/222,3322,3542,3302,348+0.69%69,4001186億3128万+3.03%15.531
03/212,3292,3362,3152,332+0.6%88,8001178億2289万+2.51%15.421
03/192,3032,3242,2892,318+0.7%66,5001171億1555万+1.98%15.330.99
03/182,3092,3112,2982,302-0.04%65,1001163億716万+1.37%15.220.98
03/152,2902,3202,2852,303+0.57%92,7001163億5769万+1.36%15.230.98
03/142,2662,2942,2632,290+1.24%64,5001157億87万+0.75%15.140.98
03/132,2802,2862,2562,262-0.79%66,6001142億8619万-0.48%14.960.97
03/122,2822,2822,2462,2800%109,3001151億9562万+0.09%15.080.97
03/112,3252,3282,2682,280-1.38%114,4001151億9562万-0.22%15.080.97
03/082,2772,3162,2732,312+0.65%119,7001168億1241万+0.92%15.290.99
03/072,2802,2972,2692,297+1.1%90,0001160億5454万+0.09%15.190.98
03/062,2652,2752,2592,272+0.58%106,2001147億9143万-1.17%15.020.97
03/052,2522,2632,2452,259+0.44%117,1001141億3461万-1.95%14.940.96
03/042,2652,2662,2422,249-0.4%132,5001136億2937万-2.6%14.870.96
03/012,2612,2632,2482,258-0.4%115,0001140億8409万-2.46%14.930.96
02/292,2612,2742,2512,267+0.76%96,4001145億3881万-2.24%14.990.97
02/282,2402,2572,2282,250+0.04%120,4001136億7989万-3.18%14.880.96
02/272,2542,2602,2452,249-0.27%127,9001136億2937万-3.35%14.870.96
02/262,2742,2792,2532,255-0.44%102,4001139億3251万-3.14%14.910.96
02/222,2712,2772,2632,2650%76,9001144億3776万-2.79%14.980.97
02/212,2912,2982,2602,265-1.44%94,7001144億3776万-2.83%14.980.97
02/202,2902,3022,2832,298+0.66%67,8001161億506万-1.5%15.20.98
02/192,2492,2882,2472,283+1.47%132,7001153億4720万-2.19%15.10.98
02/162,2302,2602,2202,250+0.94%158,5001136億7989万-3.6%14.880.96
02/152,2412,2512,2242,229-0.49%134,7001126億1888万-4.66%14.740.95
02/142,2582,2682,2352,240-1.75%210,0001131億7465万-4.36%14.810.96
02/132,2892,3032,2602,280-0.22%162,0001151億9562万-2.85%15.080.97
02/092,2992,3152,2822,285-1.3%177,4001154億4825万-2.68%15.110.98
02/082,3252,3252,2912,315-0.52%144,1001169億6398万-1.49%15.310.99
02/072,2992,3282,2962,327+0.82%193,4001175億7027万-1.06%15.390.99
02/062,3402,3582,3082,308-2.74%233,1001166億1031万-1.87%15.260.99
02/052,4862,4862,3132,373-3.34%561,4001198億9439万+0.89%15.691.01
02/022,4472,4562,4312,455+0.95%86,0001240億3739万+4.47%16.231.05
02/012,4152,4422,4082,432+0.54%76,0001228億7533万+3.8%16.081.04
01/312,3972,4192,3872,419+1.26%76,3001222億1852万+3.51%161.03
01/302,4292,4312,3882,389-0.71%98,5001207億278万+2.53%15.81.02
01/292,3902,4262,3892,406+0.8%102,8001215億6170万+3.48%15.911.03
01/262,3902,3942,3762,387-0.04%68,8001206億174万+2.93%15.781.02
01/252,3702,3882,3612,388+1.1%63,6001206億5226万+3.29%15.791.02
01/242,3902,3972,3512,362-1.01%98,9001193億3863万+2.43%15.621.01
01/232,3502,3862,3492,386+2.8%149,7001205億5121万+3.65%15.781.02
01/222,3002,3212,3002,321+1.18%53,1001172億6713万+1.04%15.350.99
01/192,3042,3132,2892,294-0.39%71,9001159億297万-0.04%15.170.98
01/182,2952,3092,2942,303+0.66%63,1001163億5769万+0.39%15.230.98
01/172,3032,3172,2882,288-0.39%75,9001155億9982万-0.17%15.130.98
01/162,3352,3412,2972,297-1.29%73,9001160億5454万+0.22%15.190.98
01/152,3142,3322,3142,327+1.22%58,7001175億7027万+1.57%15.390.99
01/122,3382,3482,2952,299-1.5%75,6001161億5559万+0.48%15.20.98
01/112,3572,3582,3342,334-0.47%90,5001179億2394万+2.1%15.431
01/102,3572,3632,3412,345+0.04%64,8001184億7971万+2.72%15.511
01/092,3202,3442,3142,344+1.65%107,1001184億2919万+2.81%15.51
01/052,3692,3692,3042,306-2%138,7001165億926万+1.32%15.250.98
01/042,3502,3582,3282,353+0.21%80,2001188億8391万+3.47%15.561.01
2023
12/292,3372,3592,3362,348+0.73%76,9001186億3128万+3.39%15.531
12/282,3132,3332,3122,331+0.69%79,5001177億7237万+2.82%15.411
12/272,3142,3212,2982,315+0.22%86,9001169億6398万+2.3%15.310.99
12/262,2982,3132,2892,310+0.52%95,9001167億1136万+2.21%15.270.99
12/252,2852,2982,2762,298+1.28%73,2001161億506万+1.86%15.20.98
12/222,2522,2692,2512,269+0.75%66,9001146億3986万+0.71%150.97
12/212,2502,2572,2392,252-0.4%79,4001137億8094万+0.04%14.890.96
12/202,2752,2752,2512,261+0.67%105,5001142億3566万+0.49%14.950.97
12/192,2402,2482,2282,246+0.72%84,5001134億7780万-0.13%14.850.96
12/182,2222,2322,2082,230-0.22%82,0001126億6940万-0.8%14.750.95
12/152,2562,2592,2252,235-1.41%133,1001129億2203万-0.58%14.780.95
12/142,2762,2762,2532,267+0.18%90,1001145億3881万+0.89%14.990.97
12/132,2732,2732,2482,263-0.18%80,9001143億3671万+0.8%14.960.97
12/122,2652,2722,2552,267+0.13%73,4001145億3881万+1.02%14.990.97
12/112,2502,2642,2432,264+0.18%106,7001143億8723万+0.89%14.970.97
12/082,2662,2822,2572,260-0.66%118,5001141億8514万+0.67%14.940.97
12/072,2832,2852,2682,275-0.18%89,8001149億4300万+1.29%15.040.97
12/062,2532,2812,2532,279+1.15%136,6001151億4510万+1.47%15.070.97
12/052,2572,2632,2482,253-0.18%96,2001138億3147万+0.36%14.90.96
12/042,2502,2622,2472,2570%106,0001140億3356万+0.49%14.920.96
12/012,2542,2702,2462,257+0.31%125,8001140億3356万+0.49%14.920.96
11/302,2382,2542,2292,250-0.18%102,8001136億7989万+0.18%14.880.96
11/292,2602,2682,2492,254-0.57%93,3001138億8199万+0.31%14.90.96
11/282,2682,2702,2552,267+0.53%110,5001145億3881万+0.85%14.990.97
11/272,2702,2782,2492,255-0.35%108,5001139億3251万+0.31%14.910.96
11/242,2542,2652,2382,263+1.12%139,4001143億3671万+0.67%14.960.97
11/222,2182,2442,2182,238+0.58%112,8001130億7360万-0.49%14.80.96
11/212,2152,2292,2102,225+0.5%88,2001124億1678万-1.16%14.710.95
11/202,2302,2392,2082,214-0.54%78,9001118億6101万-1.73%14.640.95
11/172,2062,2262,2062,226+0.5%90,5001124億6731万-1.37%14.720.95
11/162,2222,2342,2132,215-0.89%131,5001119億1154万-2.08%14.650.95
11/152,2432,2462,2262,235+0.59%99,5001129億2203万-1.5%14.780.95
11/142,2432,2432,2222,222-0.27%84,0001122億6521万-2.42%14.690.95
11/132,2342,2372,2212,228-0.13%121,4001125億6836万-2.45%14.730.95
11/102,2182,2312,2072,231+0.59%124,3001127億1993万-2.58%14.750.95
11/092,1752,2202,1742,2180%166,3001120億6311万-3.36%14.670.95
11/082,2402,2412,1952,218-0.89%189,6001120億6311万-3.61%14.670.95
11/072,2502,2642,2352,238-0.71%119,2001130億7360万-3.07%14.80.96
11/062,3152,3152,2542,254-1.66%161,0001138億8199万-2.72%14.90.96
11/022,2792,3142,2742,292+0.57%236,6001158億192万-1.5%15.160.98
11/012,3122,3192,2632,279-0.61%271,4001151億4510万-2.44%15.070.97
10/312,2432,3022,2392,293+2.6%375,3001158億5244万-2.26%15.160.98
10/302,2722,2722,2202,235-2.27%166,5001129億2203万-5.06%14.780.95
10/272,2902,2902,2612,287+1.02%275,6001155億4930万-3.22%15.120.98

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
755
151
6/6
375
75
1/22

75
1/16
1,250,200
6,251,000
3/6
--+9.75%
2/19
-24.97%
1/16
2009年
3月期
1,050
210
11/10
455
91
4/14

91
4/9

他3件
1,983,800
9,919,000
11/20
--+34.54%
11/7
-19.84%
2/24
2010年
3月期
660
132
4/2
435
87
11/27
749,000
3,745,000
6/11
--+9%
4/14
-13.79%
7/13
2011年
3月期
580
116
2/22
375
75
3/15
617,400
3,087,000
4/14
260億2958万168億2947万+10.72%
11/19
-21.27%
3/15
2012年
3月期
780
156
3/12
460
92
9/26

92
4/7
1,171,600
5,858,000
11/18
350億530万206億4415万+16.18%
12/14
-6.69%
9/26
2013年
3月期
1,175
235
3/7
590
118
5/24
7,929,600
39,648,000
2/27
527億3235万264億7837万+21.34%
3/8
-17.16%
5/18
2014年
3月期
1,470
294
5/7
885
177
2/5
727,800
3,639,000
4/24
659億7154万397億1756万+11.8%
5/8
-19.18%
6/7
2015年
3月期
1,735
347
3/25
1,040
208
4/3
1,118,000
5,590,000
5/12
778億6437万466億7374万+12.84%
3/23
-7.01%
10/17
2016年
3月期
2,140
428
7/31
1,305
261
2/24

261
2/12
2,852,200
14,261,000
6/9
1081億2221万659億3434万+13.47%
5/12
-14.01%
8/25
2017年
3月期
2,555
511
3/22
1,340
268
4/8
699,800
3,499,000
10/26
1290億8984万677億269万+10.43%
6/10
-3.61%
6/24
2018年
3月期
4,330
866
12/6
2,370
474
4/7
846,600
4,233,000
10/25
2187億7065万1197億4282万+15.51%
6/5
-17.73%
2/9
2019年
3月期
3,530
706
5/14
1,800
12/25
637,800
3,189,000
5/8
1783億5113万909億4391万+9.17%
5/14
-13.05%
12/25
2020年
3月期
2,698
10/31
1,800
3/17
663,900
9/26
1363億1482万909億4391万+13.89%
3/30
-19.41%
3/16
2021年
3月期
3,705
3/22
2,228
4/3
545,700
9/28
1871億9289万1125億6836万+9.26%
6/16
-5.75%
11/19
2022年
3月期
3,625
4/13
2,190
3/9
461,600
9/28
1831億5094万1106億4843万+5.87%
9/9
-9.67%
10/5
2023年
3月期
2,350
7/11
1,903
11/4
522,000
9/28
1187億3233万961億4793万+6.31%
12/28
-6.11%
9/7
最新2,327
2024/3/27
94,6001175億7027万+1.66%
2,289

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
46%(1.46倍)
1986/12/27 vs 1985/12/28
11%(1.11倍)
1987/12/28 vs 1986/12/27
29%(1.29倍)
1988/12/28 vs 1987/12/28
29%(1.29倍)
1989/12/29 vs 1988/12/28
64%(1.64倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-5%(0.95倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-22%(0.78倍)
1997/12/30 vs 1996/12/30
-73%(0.27倍)
1998/12/30 vs 1997/12/30
38%(1.38倍)
1999/12/30 vs 1998/12/30
50%(1.5倍)
2000/12/29 vs 1999/12/30
-40%(0.6倍)
2001/12/28 vs 2000/12/29
-58%(0.42倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
102%(2.02倍)
2004/12/30 vs 2003/12/30
64%(1.64倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
74%(1.74倍)
2009/12/30 vs 2008/12/30
-46%(0.54倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
38%(1.38倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
28%(1.28倍)
2017/12/29 vs 2016/12/30
99%(1.99倍)
2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/03/27 vs 2023/12/29
-1%(0.99倍)
過去安値
140円(2001/12/19)
1562%(16.62倍)
2,327円(3/27)