- 2573
- 2026/10/02
- 時価
- 562億円
- PER 予
- 51.15倍
- 2009年以降
- 赤字-55.01倍
（2009-2025年） - PBR
- 1.29倍
- 2009年以降
- 0.36-1.34倍
（2009-2025年） - 配当 予
- 0.73%
- ROE 予
- 2.52%
- ROA 予
- 2.01%
- 資料
- Link
- CSV,JSON
北海道コカ・コーラボトリング（2573）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,140
- 始値
- 4,145
- 高値
- 4,150
- 安値
- 4,120
- 終値 -0.12%
- 4,135
- 出来高 +57.89%
- 6,000
乖離率
- 株価（5日）
移動平均値 - +0.12%
4,130 - 株価（25日）
移動平均値 - +1.47%
4,075 - 出来高（5日）
移動平均値 - +33.33%
4,500
2026/05/11～2026/10/02
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 4,145 | 4,150 | 4,120 | 4,135 | -0.12% | 6,000 | - | +1.47% | - | - |
| 10/01 | 4,130 | 4,140 | 4,130 | 4,140 | +0.24% | 3,800 | - | +1.69% | - | - |
| 09/30 | 4,130 | 4,130 | 4,120 | 4,130 | +0.12% | 2,900 | - | +1.57% | - | - |
| 09/29 | 4,135 | 4,135 | 4,100 | 4,125 | +0.12% | 5,700 | - | +1.58% | - | - |
| 09/28 | 4,125 | 4,135 | 4,120 | 4,120 | -0.24% | 4,100 | - | +1.6% | - | - |
| 09/25 | 4,100 | 4,130 | 4,090 | 4,130 | +0.98% | 5,600 | - | +1.98% | - | - |
| 09/24 | 4,100 | 4,105 | 4,090 | 4,090 | +0.25% | 6,800 | - | +1.11% | - | - |
| 09/18 | 4,090 | 4,090 | 4,070 | 4,080 | -0.12% | 1,600 | - | +0.94% | - | - |
| 09/17 | 4,065 | 4,085 | 4,060 | 4,085 | +0.62% | 1,800 | - | +1.16% | - | - |
| 09/16 | 4,065 | 4,085 | 4,055 | 4,060 | -0.12% | 3,500 | - | +0.62% | - | - |
| 09/15 | 4,075 | 4,075 | 4,065 | 4,065 | -0.12% | 2,200 | - | +0.82% | - | - |
| 09/14 | 4,045 | 4,070 | 4,045 | 4,070 | +1.24% | 3,400 | - | +0.99% | - | - |
| 09/11 | 4,035 | 4,035 | 4,020 | 4,020 | -0.37% | 2,500 | - | -0.17% | - | - |
| 09/10 | 4,055 | 4,055 | 4,035 | 4,035 | -0.37% | 1,700 | - | +0.22% | - | - |
| 09/09 | 4,055 | 4,060 | 4,030 | 4,050 | -0.12% | 2,700 | - | +0.65% | - | - |
| 09/08 | 4,035 | 4,060 | 4,035 | 4,055 | +0.5% | 1,500 | - | +0.85% | - | - |
| 09/07 | 4,040 | 4,085 | 4,035 | 4,035 | 0% | 2,400 | - | +0.45% | - | - |
| 09/04 | 4,060 | 4,085 | 4,035 | 4,035 | -0.49% | 3,200 | - | +0.47% | - | - |
| 09/03 | 4,080 | 4,095 | 4,040 | 4,055 | -0.98% | 5,900 | - | +0.97% | - | - |
| 09/02 | 4,125 | 4,125 | 4,075 | 4,095 | 0% | 3,100 | - | +2.02% | - | - |
| 09/01 | 4,080 | 4,120 | 4,080 | 4,095 | +0.37% | 8,100 | - | +2.12% | - | - |
| 08/31 | 4,045 | 4,080 | 4,040 | 4,080 | +0.99% | 9,200 | - | +1.85% | - | - |
| 08/28 | 4,030 | 4,040 | 4,030 | 4,040 | +0.25% | 1,700 | - | +0.92% | - | - |
| 08/27 | 4,030 | 4,040 | 4,025 | 4,030 | 0% | 3,500 | - | +0.7% | - | - |
| 08/26 | 4,020 | 4,040 | 4,020 | 4,030 | +0.25% | 5,700 | - | +0.75% | - | - |
| 08/25 | 4,010 | 4,020 | 3,995 | 4,020 | +0.25% | 4,800 | - | +0.55% | - | - |
| 08/24 | 4,010 | 4,015 | 4,000 | 4,010 | 0% | 2,500 | - | +0.33% | - | - |
| 08/21 | 3,990 | 4,010 | 3,985 | 4,010 | +0.5% | 4,200 | - | +0.38% | - | - |
| 08/20 | 3,985 | 4,000 | 3,985 | 3,990 | +0.13% | 2,300 | - | -0.13% | - | - |
| 08/19 | 4,000 | 4,000 | 3,980 | 3,985 | -0.38% | 4,800 | - | -0.25% | - | - |
| 08/18 | 4,010 | 4,015 | 3,990 | 4,000 | -0.25% | 3,100 | - | +0.1% | - | - |
| 08/17 | 3,990 | 4,020 | 3,990 | 4,010 | +0.5% | 3,200 | - | +0.35% | - | - |
| 08/14 | 4,000 | 4,010 | 3,985 | 3,990 | -0.25% | 4,000 | - | -0.13% | - | - |
| 08/13 | 4,000 | 4,010 | 3,990 | 4,000 | 0% | 2,200 | - | +0.13% | - | - |
| 08/12 | 4,000 | 4,000 | 3,985 | 4,000 | -0.12% | 2,500 | - | +0.13% | - | - |
| 08/10 | 4,000 | 4,005 | 3,990 | 4,005 | +0.13% | 3,600 | - | +0.28% | - | - |
| 08/07 | 4,000 | 4,000 | 3,980 | 4,000 | 0% | 2,700 | - | +0.2% | - | - |
| 08/06 | 3,970 | 4,000 | 3,965 | 4,000 | +0.76% | 4,400 | - | +0.25% | - | - |
| 08/05 | 3,965 | 3,980 | 3,965 | 3,970 | -0.25% | 2,800 | - | -0.43% | - | - |
| 08/04 | 3,990 | 3,990 | 3,950 | 3,980 | +0.38% | 4,400 | - | -0.15% | - | - |
| 08/03 | 3,995 | 3,995 | 3,935 | 3,965 | -1% | 15,500 | - | -0.45% | - | - |
| 07/31 | 4,020 | 4,030 | 4,005 | 4,005 | -0.62% | 4,600 | - | +0.5% | - | - |
| 07/30 | 4,015 | 4,030 | 4,010 | 4,030 | +0.37% | 5,200 | - | +1.1% | - | - |
| 07/29 | 3,995 | 4,045 | 3,990 | 4,015 | +0.5% | 14,800 | - | +0.75% | - | - |
| 07/28 | 3,990 | 4,010 | 3,990 | 3,995 | -0.13% | 8,100 | - | +0.23% | - | - |
| 07/27 | 4,000 | 4,000 | 3,985 | 4,000 | 0% | 2,100 | - | +0.25% | - | - |
| 07/24 | 4,000 | 4,000 | 3,980 | 4,000 | 0% | 3,700 | - | +0.13% | - | - |
| 07/23 | 4,000 | 4,000 | 3,980 | 4,000 | +0.13% | 2,900 | - | -0.05% | - | - |
| 07/22 | 3,980 | 4,000 | 3,970 | 3,995 | +0.25% | 7,600 | - | -0.35% | - | - |
| 07/21 | 3,975 | 4,005 | 3,975 | 3,985 | +0.25% | 4,600 | - | -0.8% | - | - |
| 07/17 | 3,980 | 4,000 | 3,975 | 3,975 | -0.13% | 8,200 | - | -1.24% | - | - |
| 07/16 | 3,995 | 4,000 | 3,980 | 3,980 | -0.38% | 4,300 | - | -1.34% | - | - |
| 07/15 | 4,000 | 4,005 | 3,990 | 3,995 | -0.13% | 3,200 | - | -1.19% | - | - |
| 07/14 | 4,000 | 4,005 | 3,990 | 4,000 | 0% | 2,800 | - | -1.28% | - | - |
| 07/13 | 3,995 | 4,005 | 3,985 | 4,000 | +0.13% | 3,900 | - | -1.45% | - | - |
| 07/10 | 4,010 | 4,015 | 3,990 | 3,995 | -0.13% | 7,700 | - | -1.75% | - | - |
| 07/09 | 4,000 | 4,005 | 3,975 | 4,000 | +0.38% | 6,400 | - | -1.82% | - | - |
| 07/08 | 3,990 | 4,010 | 3,985 | 3,985 | -0.13% | 8,600 | - | -2.35% | - | - |
| 07/07 | 3,990 | 4,020 | 3,990 | 3,990 | +0.25% | 12,000 | - | -2.42% | - | - |
| 07/06 | 3,980 | 3,995 | 3,975 | 3,980 | +0.25% | 8,800 | - | -2.83% | - | - |
| 07/03 | 3,970 | 3,975 | 3,925 | 3,970 | +0.76% | 8,700 | - | -3.34% | - | - |
| 07/02 | 3,925 | 3,970 | 3,920 | 3,940 | +0.38% | 11,000 | - | -4.37% | - | - |
| 07/01 | 3,945 | 3,950 | 3,900 | 3,925 | -0.51% | 11,200 | - | -5.03% | - | - |
| 06/30 | 3,975 | 3,975 | 3,925 | 3,945 | +0.77% | 17,800 | - | -4.87% | - | - |
| 06/29 | 3,815 | 3,950 | 3,815 | 3,915 | -2.25% | 39,900 | - | -5.87% | - | - |
| 06/26 | 4,025 | 4,025 | 4,000 | 4,005 | -0.37% | 45,800 | - | -3.98% | - | - |
| 06/25 | 4,025 | 4,040 | 4,010 | 4,020 | 0% | 20,500 | - | -3.8% | - | - |
| 06/24 | 4,020 | 4,050 | 4,015 | 4,020 | -0.25% | 13,600 | - | -3.99% | - | - |
| 06/23 | 4,075 | 4,080 | 4,030 | 4,030 | -1.71% | 18,300 | - | -3.93% | - | - |
| 06/22 | 4,125 | 4,125 | 4,100 | 4,100 | -0.61% | 11,800 | - | -2.5% | - | - |
| 06/19 | 4,165 | 4,165 | 4,125 | 4,125 | -0.96% | 14,500 | - | -2% | - | - |
| 06/18 | 4,180 | 4,185 | 4,165 | 4,165 | -0.36% | 10,800 | - | -1.09% | - | - |
| 06/17 | 4,180 | 4,195 | 4,180 | 4,180 | -0.24% | 7,400 | - | -0.76% | - | - |
| 06/16 | 4,190 | 4,190 | 4,175 | 4,190 | 0% | 7,000 | - | -0.57% | - | - |
| 06/15 | 4,195 | 4,210 | 4,180 | 4,190 | -0.12% | 9,200 | - | -0.59% | - | - |
| 06/12 | 4,210 | 4,220 | 4,195 | 4,195 | -0.36% | 6,800 | - | -0.55% | - | - |
| 06/11 | 4,220 | 4,235 | 4,205 | 4,210 | -0.12% | 5,200 | - | -0.21% | - | - |
| 06/10 | 4,220 | 4,240 | 4,205 | 4,215 | +0.48% | 7,500 | - | -0.14% | - | - |
| 06/09 | 4,195 | 4,225 | 4,195 | 4,195 | +0.48% | 4,900 | - | -0.66% | - | - |
| 06/08 | 4,180 | 4,225 | 4,165 | 4,175 | -0.12% | 10,200 | - | -1.21% | - | - |
| 06/05 | 4,170 | 4,235 | 4,165 | 4,180 | +0.12% | 7,200 | - | -1.14% | - | - |
| 06/04 | 4,180 | 4,195 | 4,175 | 4,175 | -0.12% | 5,700 | - | -1.28% | - | - |
| 06/03 | 4,185 | 4,195 | 4,150 | 4,180 | -0.12% | 10,600 | - | -1.18% | - | - |
| 06/02 | 4,250 | 4,250 | 4,185 | 4,185 | -1.65% | 17,200 | - | -1.09% | - | - |
| 06/01 | 4,300 | 4,305 | 4,255 | 4,255 | -0.58% | 9,700 | - | +0.45% | - | - |
| 05/29 | 4,275 | 4,310 | 4,275 | 4,280 | +0.23% | 7,500 | - | +0.97% | - | - |
| 05/28 | 4,270 | 4,300 | 4,255 | 4,270 | 0% | 6,500 | - | +0.68% | - | - |
| 05/27 | 4,235 | 4,270 | 4,225 | 4,270 | +0.71% | 5,600 | - | +0.66% | - | - |
| 05/26 | 4,215 | 4,240 | 4,215 | 4,240 | +0.36% | 3,600 | - | -0.09% | - | - |
| 05/25 | 4,210 | 4,240 | 4,210 | 4,225 | +0.36% | 4,300 | - | -0.52% | - | - |
| 05/22 | 4,240 | 4,240 | 4,210 | 4,210 | -0.36% | 4,100 | - | -0.94% | - | - |
| 05/21 | 4,255 | 4,255 | 4,225 | 4,225 | +0.12% | 2,500 | - | -0.71% | - | - |
| 05/20 | 4,260 | 4,260 | 4,220 | 4,220 | -0.94% | 5,700 | - | -0.92% | - | - |
| 05/19 | 4,215 | 4,260 | 4,200 | 4,260 | +1.07% | 6,300 | - | -0.14% | - | - |
| 05/18 | 4,200 | 4,215 | 4,190 | 4,215 | +0.84% | 6,600 | - | -1.29% | - | - |
| 05/15 | 4,175 | 4,200 | 4,175 | 4,180 | +0.12% | 4,800 | - | -2.2% | - | - |
| 05/14 | 4,225 | 4,230 | 4,175 | 4,175 | -1.18% | 7,700 | - | -2.41% | - | - |
| 05/13 | 4,230 | 4,240 | 4,225 | 4,225 | -0.24% | 4,400 | - | -1.33% | - | - |
| 05/12 | 4,235 | 4,260 | 4,225 | 4,235 | -0.35% | 4,800 | - | -1.17% | - | - |
| 05/11 | 4,250 | 4,260 | 4,230 | 4,250 | +0.47% | 3,300 | - | -0.79% | - | - |
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 12月期 | 1,693 677 6/5 | 1,128 451 10/10 | 11,600 29,000 12/24 | - | - | +6.49% 6/3 | -16.35% 10/10 |
| 2009年 12月期 | 1,315 526 6/22 526 6/19 | 1,080 432 3/11 | 13,200 33,000 3/23 | - | - | +9.14% 4/2 | -4.74% 11/13 |
| 2010年 12月期 | 1,185 474 5/6 | 988 395 10/27 | 11,200 28,000 12/27 | 180億2811万 | 150億2343万 | +5.96% 4/2 | -6.02% 7/2 |
| 2011年 12月期 | 1,215 486 3/24 | 883 353 3/16 | 71,600 179,000 3/24 | 184億8452万 | 134億2600万 | +9.53% 3/24 | -11.71% 3/15 |
| 2012年 12月期 | 1,025 410 12/18 410 12/17 他3件 | 938 375 1/4 | 16,800 42,000 12/26 | 155億9394万 | 142億6275万 | +3.41% 2/4 | -2.21% 7/25 |
| 2013年 12月期 | 1,363 545 5/16 | 990 396 1/4 | 26,800 67,000 12/26 | 207億2853万 | 150億6146万 | +13.04% 5/13 | -9.41% 6/7 |
| 2014年 12月期 | 1,370 548 6/25 | 1,223 489 3/20 489 3/17 | 33,200 83,000 6/26 | 208億4290万 | 185億9886万 | +4.14% 6/25 | -2.58% 12/29 |
| 2015年 12月期 | 1,750 700 6/8 | 1,308 523 1/6 | 28,400 71,000 4/6 | 266億2414万 | 198億9203万 | +10.68% 6/1 | -10.86% 8/25 |
| 2016年 12月期 | 1,700 680 12/26 | 1,325 530 2/12 | 36,800 92,000 12/27 | 258億6345万 | 201億5828万 | +4.86% 5/27 | -6.84% 6/28 |
| 2017年 12月期 | 1,930 772 12/26 | 1,608 643 1/26 643 1/23 | 28,800 72,000 12/27 | 293億6262万 | 244億5617万 | +5.78% 4/5 | -6.91% 2/6 |
| 2018年 12月期 | 2,160 864 5/29 | 1,708 683 2/14 | 124,000 310,000 6/26 | 328億6180万 | 259億7755万 | +8.35% 5/29 | -8.7% 2/13 |
| 2019年 12月期 | 1,998 3,995 12/26 | 1,673 3,345 1/4 | 120,400 60,200 6/25 | 303億8955万 | 254億4507万 | +4.44% 10/29 | -4.19% 12/30 |
| 2020年 12月期 | 2,140 4,280 6/26 | 1,450 2,900 3/17 | 59,800 29,900 12/18 | 325億5752万 | 220億6000万 | +7.81% 5/11 | -19.35% 3/13 |
| 2021年 12月期 | 2,123 4,245 5/24 4,245 5/20 | 1,910 3,820 1/4 | 86,000 43,000 6/17 | 322億9128万 | 290億5835万 | +3.2% 2/10 | -2.98% 1/6 |
| 2022年 12月期 | 2,148 4,295 6/28 | 1,973 3,945 3/9 | 25,600 12,800 6/29 | 292億2317万 | 268億4177万 | +2.39% 4/15 4/7 | -2.61% 1/6 |
| 2023年 12月期 | 2,850 9/7 | 2,028 4,055 1/11 4,055 1/10 他2件 | 83,300 12/28 | 387億8278万 | 275億9021万 | +10.13% 4/21 | -5.6% 7/13 |
| 2024年 12月期 | 2,995 12/16 | 2,380 3/12 | 104,300 6/27 | 407億5594万 | 323億8703万 | +5.54% 6/11 | -10.86% 8/5 |
| 2025年 12月期 | 4,270 11/28 | 2,731 1/17 | 72,600 6/27 | 581億614万 | 371億6343万 | +7.87% 6/4 | -5.56% 1/8 |
| 最新 | 4,135 2026/10/2 | 6,000 | 562億6906万 | +1.47% 4,075 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 19%（1.19倍）
- 1985/12/27 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/24 vs 1985/12/27
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/24
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 140%（2.4倍）
- 1990/12/27 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/27
- -1%（0.99倍）
- 1992/12/29 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/29
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- -12%（0.88倍）
- 1995/12/26 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/26
- 14%（1.14倍）
- 1997/12/26 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/26
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/28 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/26 vs 2000/12/28
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/26
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/10/02 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
775円（1983/03/05） - 434%（5.34倍）
4,135円（10/2）
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。
