2284 伊藤ハム

2284
2016/03/28
時価
1848億円
PER
23.72倍
2010年以降
8-184.46倍
(2010-2016年)
PBR
1.38倍
2010年以降
0.53-1.35倍
(2010-2016年)
配当 予
1.34%
ROE
6.38%
ROA
2.99%
資料
Link

株価チャート

株価

3/28

前日 (3/25)
744
始値
749
高値
750
安値
742
終値 +0.4%
747
出来高 +41.32%
619,000

乖離率

株価(5日)
移動平均値
+1.22%
738
株価(25日)
移動平均値
+4.33%
716
出来高(5日)
移動平均値
+32.04%
468,800

2015/10/29~2016/03/28

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
2016
03/28749750742747+0.4%619,0001525億7305万+4.33%15.430.96
03/25743747737744+0.4%438,0001519億6031万+4.35%15.370.95
03/24729744729741+1.79%391,0001513億4757万+4.22%15.310.95
03/23727734725728-0.14%304,0001486億9235万+2.54%15.040.93
03/22713729705729+3.4%592,0001488億9659万+2.82%15.060.93
03/18710713699705+0.43%542,0001439億9465万-0.56%14.560.9
03/177047087007020%361,0001433億8191万-0.85%14.50.9
03/16708714696702-1.68%607,0001433億8191万-0.99%14.50.9
03/15714723711714-0.56%324,0001458億3288万+0.56%14.750.91
03/14730730716718-0.83%365,0001466億4987万+0.84%14.830.92
03/11709729709724+1.4%490,0001478億7536万+1.54%14.960.93
03/10700717700714+2%226,0001458億3288万+0.14%14.750.91
03/09700708696700-0.85%367,0001429億7341万-1.96%14.460.9
03/08708709692706-0.28%625,0001441億9890万-1.12%14.590.9
03/07710713699708+0.43%604,0001446億739万-0.84%14.630.91
03/04709710696705-1.54%803,0001439億9465万-1.26%14.560.9
03/03727727711716-1.51%591,0001462億4137万+0.56%14.790.92
03/02736742725727+0.55%627,0001484億8810万+2.39%15.020.93
03/01715728712723+0.56%413,0001476億7111万+2.41%14.940.92
02/29735740719719-1.64%603,0001468億5412万+2.28%14.850.92
02/26707731707731+3.39%736,0001493億509万+4.43%15.10.93
02/25687708687707+2.76%478,0001444億314万+1.87%14.610.9
02/24687698680688+0.15%471,0001405億2244万-0.43%14.210.88
02/23710710683687-2.69%460,0001403億1819万-0.29%14.190.88
02/22698709697706+2.32%428,0001441億9890万+2.77%14.590.9
02/19684695678690+0.29%471,0001409億3093万+0.88%14.250.88
02/18709716683688-3.23%905,0001405億2244万+0.73%14.210.88
02/17700713694711+1.57%577,0001452億2014万+4.1%14.690.91
02/16726730700700-3.58%545,0001429億7341万+2.79%14.460.9
02/15714730714726+5.22%581,0001482億8385万+6.61%150.93
02/12680707675690-4.17%656,0001409億3093万+1.47%14.250.88
02/10740748708720-2.7%826,0001470億5836万+5.88%14.870.92
02/09740747732740-2.37%762,0001511億4332万+8.98%15.290.95
02/08738761734758+2.99%799,0001548億1978万+12.13%15.660.97
02/05722743708736+1.1%819,0001503億2633万+9.2%15.20.94
02/047317397177280%776,0001486億9235万+8.33%15.040.93
02/03720733709728+0.69%817,0001486億9235万+8.49%15.040.93
02/02704725696723+2.26%645,0001476億7111万+8.07%14.940.92
02/01697713695707+2.61%531,0001444億314万+5.84%14.610.9
01/29670692667689+4.39%512,0001407億2669万+3.3%14.230.88
01/28650665650660+0.3%528,0001348億350万-0.9%13.630.84
01/27649658648658+2.49%219,0001343億9501万-1.05%13.590.84
01/26645651639642-1.53%307,0001311億2704万-3.46%13.260.82
01/25640655636652+4.32%382,0001331億6952万-1.81%13.470.83
01/22617627608625+4.52%236,0001276億5483万-5.59%12.910.8
01/21612625598598-3.08%572,0001221億4014万-9.8%12.350.76
01/20639646615617-2.68%385,0001260億2085万-7.08%12.750.79
01/19641642632634-0.63%304,0001294億9306万-4.52%13.10.81
01/18640642635638-1.85%294,0001303億1005万-3.92%13.180.82
01/15659661647650-1.37%393,0001327億6102万-2.11%13.430.83
01/14670670646659-2.37%451,0001345億9925万-0.6%13.610.84
01/13677686671675+0.6%439,0001378億6722万+2.12%13.940.86
01/12693707670671-4.42%794,0001370億5023万+1.67%13.860.86
01/08693710685702+0.14%911,0001433億8191万+6.69%14.50.9
01/07690702686701+1.59%977,0001431億7766万+7.02%14.480.9
01/06680690677690+1.02%565,0001409億3093万+5.83%14.250.88
01/05673689667683+0.44%475,0001395億120万+5.24%14.110.87
01/04697698674680-3%422,0001388億8846万+5.1%14.050.87
2015
12/30697703694701+0.57%306,0001734億8525万+8.68%18.371.1
12/29694703690697+0.43%395,0001724億9532万+8.57%18.271.1
12/28690695677694+1.02%420,0001717億5287万+8.61%18.191.09
12/25689700685687+0.44%699,0001700億2050万+8.02%181.08
12/24684689683684+0.88%543,0001692億7805万+7.89%17.921.08
12/22680682673678+0.44%535,0001677億9315万+7.28%17.771.07
12/21651679649675+5.3%1,154,0001670億5070万+7.14%17.691.06
12/18648659641641-0.31%897,0001586億3630万+1.91%16.81.01
12/17623645623643+3.04%806,0001591億3126万+2.23%16.851.01
12/16618624616624+1.63%380,0001544億2910万-0.95%16.350.98
12/15623627612614-2.54%405,0001519億5427万-2.54%16.090.97
12/14620630618630+1.29%519,0001559億1399万-0.16%16.510.99
12/11623631621622-0.8%638,0001539億3413万-1.43%16.30.98
12/10627632626627-0.63%371,0001551億7154万-0.63%16.430.99
12/09631633627631+0.32%429,0001561億6147万+0.16%16.540.99
12/086306346286290%278,0001556億6651万0%16.480.99
12/07629635626629+0.16%415,0001556億6651万0%16.480.99
12/04626628622628-0.63%556,0001554億1903万0%16.460.99
12/03620635620632+1.61%600,0001564億896万+0.8%16.561
12/02628628617622-0.96%707,0001539億3413万-0.64%16.30.98
12/016286316256280%439,0001554億1903万+0.16%16.460.99
11/30630633627628+0.16%499,0001554億1903万+0.16%16.460.99
11/27629631626627+0.32%521,0001551億7154万0%16.430.99
11/26627629625625+0.32%422,0001546億7658万-0.32%16.380.98
11/25624627622623-0.32%512,0001541億8161万-0.64%16.330.98
11/24625627621625+0.32%627,0001546億7658万-0.32%16.380.98
11/20624629619623-0.16%803,0001541億8161万-0.48%16.330.98
11/19630631621624-0.48%799,0001544億2910万-0.48%16.350.98
11/18640640623627-1.26%731,0001551億7154万0%16.430.99
11/17643645633635-0.47%639,0001571億5140万+1.28%16.641
11/16642648636638-2%431,0001578億9385万+1.75%16.721
11/13644654641651+0.46%401,0001611億1112万+3.99%17.061.03
11/12649655646648-0.31%454,0001603億6868万+3.51%16.981.02
11/11641653639650+1.72%590,0001608億6364万+4%17.031.02
11/10633639632639+0.95%354,0001581億4133万+2.24%16.751.01
11/09649650632633-0.63%662,0001566億5644万+1.28%16.591
11/06610649610637+4.08%1,093,0001576億4637万+1.92%16.691
11/05610616608612+0.66%514,0001514億5931万-2.24%16.040.96
11/04614614607608-0.16%522,0001504億6938万-2.88%15.930.96
11/02612614606609-1.62%578,0001507億1686万-3.03%15.960.96
10/30607622607619+1.98%827,0001531億9168万-1.59%16.220.97
10/29610610602607-0.49%1,736,0001502億2189万-3.65%15.910.96

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
590
3/28
404
11/20
2,301,000
2/13
--+10.41%
2/14
-8.3%
11/20
2009年
3月期
619
4/8
228
10/29
18,713,000
10/29
--+11.21%
7/30
-42.7%
10/29
2010年
3月期
389
6/11
284
4/1
3,534,000
9/29
--+14.05%
6/12
-11.67%
7/14
2011年
3月期
356
4/7

4/1
251
3/15
1,462,000
6/1
881億378万621億1811万+8%
12/14
-19.22%
3/15
2012年
3月期
345
6/16
265
10/27

10/26
1,745,000
6/13
853億8147万655億8287万+9.2%
11/15
-7.55%
8/22
2013年
3月期
498
3/26
300
4/24
1,808,000
3/27
1232億4630万742億4475万+10.19%
12/4
-10.52%
4/3
2014年
3月期
486
5/15
398
10/9

10/8
2,020,000
3/26
1202億7651万984億9804万+8.36%
5/15
-7.33%
6/7
2015年
3月期
723
3/26
435
6/12
1,794,000
8/25
1789億2987万1076億5490万+9.79%
8/25
-8.55%
2/6
2016年
3月期
808
8/18
598
1/21
1,743,000
5/11
1999億6588万1221億4014万+12.1%
2/8
-11.53%
9/18

年間値上がり率

1984/12/28 vs 1983/12/28
22%(1.22倍)
1985/12/28 vs 1984/12/28
34%(1.34倍)
1986/12/27 vs 1985/12/28
50%(1.5倍)
1987/12/28 vs 1986/12/27
42%(1.42倍)
1988/12/28 vs 1987/12/28
-2%(0.98倍)
1989/12/29 vs 1988/12/28
11%(1.11倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
28%(1.28倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
13%(1.13倍)
1994/12/30 vs 1993/12/30
-10%(0.9倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-14%(0.86倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
3%(1.03倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
44%(1.44倍)
2005/12/30 vs 2004/12/30
-8%(0.92倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)