2282: 日本ハム(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 489,600百万円
単元株式 1,000
PER/PBR/配当 15.74 / 1.38 / 46(1.92%)
権利/配当落日 16/03/29 / 15/06/03
年初来高/安 2,654.0(16/03/24) / 2,085.0(16/01/21)
上場来高/安 3,235.0(15/08/04) / 95.0(64/10)
信用買/売 121,000 / 277,000 (0.44)
株式分割情報
1993/03/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 4595.0 4610.0 4560.0 4580.0 582900
2019/10/10 4565.0 4585.0 4465.0 4525.0 360200
2019/10/09 4530.0 4560.0 4515.0 4555.0 307900
2019/10/08 4490.0 4545.0 4485.0 4530.0 402600
2019/10/07 4525.0 4535.0 4460.0 4495.0 330200
2019/10/04 4405.0 4505.0 4375.0 4505.0 590300
2019/10/03 4350.0 4375.0 4320.0 4340.0 348100
2019/10/02 4380.0 4450.0 4375.0 4415.0 358600
2019/10/01 4345.0 4395.0 4340.0 4385.0 233600
2019/09/30 4350.0 4370.0 4315.0 4345.0 419800
2019/09/27 4400.0 4435.0 4325.0 4360.0 497100
2019/09/26 4415.0 4450.0 4395.0 4425.0 502700
2019/09/25 4360.0 4420.0 4340.0 4400.0 376000
2019/09/24 4390.0 4425.0 4370.0 4375.0 373700
2019/09/20 4425.0 4470.0 4380.0 4400.0 717600
2019/09/19 4400.0 4480.0 4395.0 4410.0 426700
2019/09/18 4390.0 4475.0 4385.0 4395.0 392200
2019/09/17 4350.0 4420.0 4325.0 4390.0 382400
2019/09/13 4310.0 4350.0 4245.0 4335.0 759300
2019/09/12 4260.0 4335.0 4255.0 4295.0 508800
2019/09/11 4190.0 4240.0 4175.0 4230.0 348700
2019/09/10 4155.0 4185.0 4115.0 4175.0 297100
2019/09/09 4095.0 4170.0 4075.0 4155.0 379600
2019/09/06 4085.0 4115.0 4045.0 4055.0 419100
2019/09/05 4050.0 4100.0 4030.0 4080.0 517700
2019/09/04 4035.0 4065.0 4005.0 4055.0 366500
2019/09/03 4020.0 4035.0 3980.0 4030.0 324900
2019/09/02 4090.0 4100.0 4030.0 4040.0 349300
2019/08/30 4040.0 4095.0 4025.0 4080.0 590600
2019/08/29 4005.0 4020.0 3985.0 3985.0 406300
2019/08/28 3965.0 4005.0 3945.0 3995.0 299200
2019/08/27 3995.0 3995.0 3950.0 3985.0 571200
2019/08/26 3885.0 3955.0 3870.0 3950.0 387400
2019/08/23 3985.0 4025.0 3970.0 3975.0 350500
2019/08/22 3925.0 3990.0 3915.0 3975.0 375500
2019/08/21 3905.0 3935.0 3890.0 3925.0 227700
2019/08/20 3875.0 3940.0 3875.0 3925.0 300400
2019/08/19 3915.0 3920.0 3885.0 3895.0 259600
2019/08/16 3825.0 3885.0 3825.0 3860.0 354500
2019/08/15 3795.0 3855.0 3775.0 3835.0 429700
2019/08/14 3860.0 3885.0 3835.0 3850.0 332700
2019/08/13 3800.0 3870.0 3795.0 3860.0 397000
2019/08/09 3885.0 3890.0 3825.0 3850.0 386500
2019/08/08 3865.0 3875.0 3825.0 3845.0 308300
2019/08/07 3895.0 3900.0 3825.0 3865.0 501300
2019/08/06 3700.0 3895.0 3700.0 3885.0 691200
2019/08/05 3835.0 3875.0 3760.0 3785.0 629000
2019/08/02 3950.0 3955.0 3840.0 3855.0 675200
2019/08/01 4030.0 4030.0 3915.0 3920.0 664700
2019/07/31 4065.0 4235.0 4035.0 4055.0 878500
2019/07/30 4150.0 4150.0 4085.0 4115.0 375000
2019/07/29 4145.0 4160.0 4070.0 4105.0 339000
2019/07/26 4235.0 4235.0 4145.0 4145.0 365900
2019/07/25 4180.0 4235.0 4165.0 4200.0 325000
2019/07/24 4220.0 4235.0 4160.0 4200.0 405700
2019/07/23 4270.0 4290.0 4210.0 4215.0 395300
2019/07/22 4390.0 4400.0 4290.0 4300.0 365900
2019/07/19 4390.0 4445.0 4385.0 4445.0 306100
2019/07/18 4495.0 4495.0 4370.0 4380.0 380000
2019/07/17 4545.0 4570.0 4515.0 4515.0 231800
2019/07/16 4570.0 4580.0 4520.0 4545.0 226600
2019/07/12 4610.0 4610.0 4540.0 4570.0 272300
2019/07/11 4585.0 4610.0 4575.0 4585.0 222300
2019/07/10 4605.0 4620.0 4560.0 4605.0 395300