- 9509
- 2026/09/16
- 時価
- 2469億円
- PER 予
- 10.71倍
- 2010年以降
- 赤字-69.56倍
（2010-2026年） - PBR
- 0.5倍
- 2010年以降
- 0.27-2.34倍
（2010-2026年） - 配当 予
- 2.88%
- ROE 予
- 4.67%
- ROA 予
- 0.87%
- 資料
- Link
- CSV,JSON
北海道電力（9509）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,130
- 始値
- 1,135
- 高値
- 1,155
- 安値
- 1,135
- 終値 +1.5%
- 1,147
- 出来高 +5.26%
- 1,810,500
乖離率
- 株価（5日）
移動平均値 - +1.33%
1,132 - 株価（25日）
移動平均値 - +3.99%
1,103 - 出来高（5日）
移動平均値 - -2.17%
1,850,620
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,135 | 1,155 | 1,135 | 1,147 | +1.5% | 1,810,500 | - | +3.99% | - | - |
| 09/15 | 1,127 | 1,146 | 1,121 | 1,130 | -0.53% | 1,720,000 | - | +2.91% | - | - |
| 09/14 | 1,108 | 1,142 | 1,101 | 1,136 | +1.88% | 2,198,100 | - | +3.84% | - | - |
| 09/11 | 1,104 | 1,127 | 1,088 | 1,115 | -1.59% | 2,044,500 | - | +2.39% | - | - |
| 09/10 | 1,135 | 1,151 | 1,120 | 1,133 | +0.09% | 1,480,000 | - | +4.33% | - | - |
| 09/09 | 1,126 | 1,144 | 1,118 | 1,132 | +0.09% | 1,531,800 | - | +4.72% | - | - |
| 09/08 | 1,145 | 1,145 | 1,126 | 1,131 | -0.88% | 1,394,400 | - | +5.11% | - | - |
| 09/07 | 1,138 | 1,167 | 1,130 | 1,141 | +1.42% | 2,450,800 | - | +6.34% | - | - |
| 09/04 | 1,151 | 1,152 | 1,121 | 1,125 | -1.75% | 2,568,900 | - | +5.34% | - | - |
| 09/03 | 1,130 | 1,159 | 1,126 | 1,145 | +1.69% | 2,752,700 | - | +7.61% | - | - |
| 09/02 | 1,151 | 1,155 | 1,121 | 1,126 | -3.84% | 3,274,000 | - | +6.33% | - | - |
| 09/01 | 1,110 | 1,174 | 1,108 | 1,171 | +6.07% | 6,337,600 | - | +11% | - | - |
| 08/31 | 1,084 | 1,104 | 1,079 | 1,104 | +1.85% | 2,015,600 | - | +5.24% | - | - |
| 08/28 | 1,090 | 1,090 | 1,073 | 1,084 | -0.91% | 1,826,400 | - | +3.63% | - | - |
| 08/27 | 1,092 | 1,107 | 1,085 | 1,094 | 0% | 1,913,400 | - | +4.89% | - | - |
| 08/26 | 1,081 | 1,099 | 1,078 | 1,094 | +1.67% | 1,897,900 | - | +5.19% | - | - |
| 08/25 | 1,083 | 1,094 | 1,075 | 1,076 | +0.09% | 1,712,000 | - | +3.76% | - | - |
| 08/24 | 1,084 | 1,085 | 1,054 | 1,075 | -1.19% | 1,753,100 | - | +3.97% | - | - |
| 08/21 | 1,078 | 1,097 | 1,072 | 1,088 | +1.12% | 2,246,100 | - | +5.53% | - | - |
| 08/20 | 1,063 | 1,079 | 1,054 | 1,076 | +2.77% | 2,074,000 | - | +4.67% | - | - |
| 08/19 | 1,064 | 1,067 | 1,041 | 1,047 | -1.97% | 1,825,700 | - | +2.15% | - | - |
| 08/18 | 1,051 | 1,076 | 1,051 | 1,068 | +1.04% | 1,835,100 | - | +4.6% | - | - |
| 08/17 | 1,044 | 1,060 | 1,041 | 1,057 | +1.25% | 1,608,700 | - | +3.93% | - | - |
| 08/14 | 1,030 | 1,049 | 1,022 | 1,044 | +1.16% | 1,641,100 | - | +2.96% | - | - |
| 08/13 | 1,019 | 1,038 | 1,017 | 1,032 | +1.57% | 1,721,600 | - | +2.08% | - | - |
| 08/12 | 1,042 | 1,042 | 1,014 | 1,016 | -1.84% | 1,920,800 | - | +0.69% | - | - |
| 08/10 | 1,029 | 1,046 | 1,019 | 1,035 | +1.17% | 1,519,900 | - | +2.68% | - | - |
| 08/07 | 1,020 | 1,042 | 1,019 | 1,023 | +0.2% | 1,665,900 | - | +1.79% | - | - |
| 08/06 | 1,028 | 1,043 | 1,016 | 1,021 | -0.29% | 1,890,800 | - | +2% | - | - |
| 08/05 | 1,020 | 1,044 | 1,020 | 1,024 | +0.99% | 2,179,800 | - | +2.61% | - | - |
| 08/04 | 1,038 | 1,053 | 1,014 | 1,014 | -2.41% | 2,163,900 | - | +2.01% | - | - |
| 08/03 | 1,028 | 1,046 | 1,003 | 1,039 | +1.27% | 3,145,300 | - | +4.95% | - | - |
| 07/31 | 1,017 | 1,041 | 1,016 | 1,026 | +0.79% | 2,266,400 | - | +4.16% | - | - |
| 07/30 | 1,014 | 1,024 | 1,006 | 1,018 | -1.07% | 2,226,200 | - | +3.67% | - | - |
| 07/29 | 1,026 | 1,036 | 1,013 | 1,029 | +0.78% | 2,310,600 | - | +5.32% | - | - |
| 07/28 | 1,037 | 1,037 | 1,010 | 1,021 | -1.07% | 1,729,500 | - | +5.04% | - | - |
| 07/27 | 1,021 | 1,032 | 1,016 | 1,032 | +2.38% | 2,354,900 | - | +6.61% | - | - |
| 07/24 | 1,013 | 1,018 | 1,001 | 1,008 | -0.49% | 1,801,600 | - | +4.67% | - | - |
| 07/23 | 1,022 | 1,025 | 1,004 | 1,013 | -0.59% | 1,367,200 | - | +5.52% | - | - |
| 07/22 | 1,020 | 1,022 | 1,004 | 1,019 | +0.1% | 1,872,300 | - | +6.48% | - | - |
| 07/21 | 1,008 | 1,020 | 1,003 | 1,018 | +2% | 2,327,200 | - | +6.82% | - | - |
| 07/17 | 1,000 | 1,007 | 973 | 998 | -1.48% | 2,898,300 | - | +5.05% | - | - |
| 07/16 | 1,010 | 1,027 | 998 | 1,013 | -0.3% | 1,949,000 | - | +6.86% | - | - |
| 07/15 | 1,006 | 1,019 | 1,004 | 1,016 | +2.52% | 2,507,000 | - | +7.63% | - | - |
| 07/14 | 959 | 991 | 959 | 991 | +3.99% | 2,428,900 | - | +5.43% | - | - |
| 07/13 | 967 | 979 | 947 | 953 | -1.75% | 1,705,700 | - | +1.6% | - | - |
| 07/10 | 976 | 979 | 967 | 970 | -0.51% | 1,616,000 | - | +3.63% | - | - |
| 07/09 | 983 | 988 | 961 | 975 | -0.51% | 1,677,500 | - | +4.28% | - | - |
| 07/08 | 970 | 981 | 958 | 980 | +0.72% | 2,165,800 | - | +5.15% | - | - |
| 07/07 | 978 | 984 | 964 | 973 | -1.02% | 2,153,900 | - | +4.62% | - | - |
| 07/06 | 982 | 989 | 973 | 983 | +1.34% | 2,795,200 | - | +5.93% | - | - |
| 07/03 | 941 | 977 | 939 | 970 | +4.3% | 4,101,100 | - | +4.98% | - | - |
| 07/02 | 927 | 942 | 922 | 930 | +0.54% | 1,913,800 | - | +0.76% | - | - |
| 07/01 | 933 | 933 | 916 | 925 | -0.22% | 1,918,500 | - | +0.33% | - | - |
| 06/30 | 940 | 942 | 922 | 927 | -0.11% | 1,700,700 | - | +0.43% | - | - |
| 06/29 | 933 | 934 | 919 | 928 | +0.87% | 1,605,000 | - | +0.54% | - | - |
| 06/26 | 935 | 935 | 914 | 920 | -0.97% | 1,499,200 | - | -0.22% | - | - |
| 06/25 | 919 | 936 | 915 | 929 | +2.43% | 2,724,600 | - | +0.65% | - | - |
| 06/24 | 901 | 911 | 900 | 907 | +0.78% | 1,445,300 | - | -1.73% | - | - |
| 06/23 | 920 | 921 | 900 | 900 | -2.17% | 2,066,500 | - | -2.6% | - | - |
| 06/22 | 927 | 927 | 909 | 920 | +0.11% | 2,140,400 | - | -0.65% | - | - |
| 06/19 | 925 | 936 | 917 | 919 | -0.43% | 2,313,700 | - | -0.86% | - | - |
| 06/18 | 933 | 940 | 922 | 923 | -1.28% | 1,637,300 | - | -0.75% | - | - |
| 06/17 | 930 | 942 | 918 | 935 | +1.41% | 1,940,000 | - | +0.21% | - | - |
| 06/16 | 942 | 944 | 919 | 922 | -2.95% | 2,953,900 | - | -1.39% | - | - |
| 06/15 | 948 | 962 | 945 | 950 | +2.26% | 2,496,600 | - | +1.17% | - | - |
| 06/12 | 930 | 934 | 922 | 929 | +0.65% | 1,877,300 | - | -1.28% | - | - |
| 06/11 | 920 | 927 | 905 | 923 | -0.11% | 2,360,800 | - | -2.22% | - | - |
| 06/10 | 937 | 939 | 916 | 924 | 0% | 1,815,600 | - | -2.53% | - | - |
| 06/09 | 921 | 927 | 913 | 924 | +0.22% | 1,825,600 | - | -2.84% | - | - |
| 06/08 | 917 | 931 | 912 | 922 | -0.43% | 2,331,400 | - | -3.35% | - | - |
| 06/05 | 916 | 941 | 913 | 926 | +1.42% | 2,113,300 | - | -3.44% | - | - |
| 06/04 | 930 | 933 | 909 | 913 | -1.83% | 1,996,100 | - | -5.09% | - | - |
| 06/03 | 912 | 938 | 910 | 930 | +2.2% | 2,828,700 | - | -3.63% | - | - |
| 06/02 | 893 | 914 | 887 | 910 | +0.55% | 3,382,900 | - | -5.99% | - | - |
| 06/01 | 924 | 926 | 892 | 905 | -3% | 4,175,200 | - | -6.89% | - | - |
| 05/29 | 900 | 941 | 898 | 933 | +2.53% | 3,796,800 | - | -4.41% | - | - |
| 05/28 | 935 | 935 | 897 | 910 | -2.78% | 3,628,800 | - | -7.14% | - | - |
| 05/27 | 934 | 945 | 930 | 936 | +0.54% | 2,349,000 | - | -5.07% | - | - |
| 05/26 | 915 | 937 | 911 | 931 | +1.75% | 2,498,500 | - | -6.05% | - | - |
| 05/25 | 939 | 941 | 911 | 915 | -1.51% | 3,445,600 | - | -8.04% | - | - |
| 05/22 | 955 | 956 | 929 | 929 | -2% | 2,459,900 | - | -7.1% | - | - |
| 05/21 | 937 | 957 | 935 | 948 | +2.27% | 2,146,500 | - | -5.67% | - | - |
| 05/20 | 953 | 956 | 923 | 927 | -2.83% | 3,285,500 | - | -8.22% | - | - |
| 05/19 | 946 | 959 | 941 | 954 | +1.38% | 2,929,200 | - | -6.1% | - | - |
| 05/18 | 980 | 984 | 941 | 941 | -4.08% | 4,138,800 | - | -7.93% | - | - |
| 05/15 | 993 | 1,006 | 974 | 981 | -1.8% | 3,905,400 | - | -4.57% | - | - |
| 05/14 | 998 | 1,007 | 993 | 999 | 0% | 2,252,500 | - | -3.1% | - | - |
| 05/13 | 1,006 | 1,015 | 997 | 999 | -1.09% | 2,040,200 | - | -3.48% | - | - |
| 05/12 | 1,013 | 1,024 | 1,003 | 1,010 | +0.2% | 1,446,000 | - | -2.79% | - | - |
| 05/11 | 997 | 1,015 | 993 | 1,008 | +1% | 2,883,500 | - | -3.45% | - | - |
| 05/08 | 1,031 | 1,039 | 996 | 998 | -1.96% | 3,150,100 | - | -4.59% | - | - |
| 05/07 | 1,009 | 1,027 | 998 | 1,018 | +1.8% | 3,126,500 | - | -2.96% | - | - |
| 05/01 | 1,019 | 1,019 | 992 | 1,000 | -1.09% | 3,562,200 | - | -5.03% | - | - |
| 04/30 | 991 | 1,032 | 980 | 1,011 | -2.51% | 5,649,200 | - | -4.26% | - | - |
| 04/28 | 1,009 | 1,037 | 1,009 | 1,037 | +2.88% | 3,216,500 | - | -2.08% | - | - |
| 04/27 | 1,008 | 1,024 | 997 | 1,008 | +1.51% | 3,409,400 | - | -4.91% | - | - |
| 04/24 | 1,006 | 1,018 | 992 | 993 | -0.5% | 2,916,100 | - | -6.41% | - | - |
| 04/23 | 1,012 | 1,015 | 992 | 998 | -1.38% | 3,778,500 | - | -6.11% | - | - |
| 04/22 | 1,016 | 1,022 | 1,007 | 1,012 | -0.39% | 2,441,300 | - | -5.15% | - | - |
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 | |
| 2007年 3月期 | 3,470 2/13 | 2,375 6/14 | 1,102,500 2/15 | - | - | +10.29% 2/13 | -4.8% 6/13 |
| 2008年 3月期 | 3,210 4/2 | 2,175 3/18 | 1,493,500 8/9 | - | - | +6.4% 12/10 | -7.89% 5/25 |
| 2009年 3月期 | 2,540 9/3 | 1,791 10/10 | 1,553,500 10/16 | - | - | +9.58% 11/5 | -20.42% 10/10 |
| 2010年 3月期 | 2,030 4/1 | 1,661 12/14 11/12 | 1,767,600 4/30 | - | - | +5.17% 7/9 | -5.62% 10/13 |
| 2011年 3月期 | 1,952 6/17 | 1,360 3/15 | 1,544,100 9/16 | 4202億4981万 | 2927億9700万 | +4.64% 6/17 | -12.67% 4/6 |
| 2012年 3月期 | 1,590 4/1 | 962 11/4 | 2,386,400 6/14 | 3423億1414万 | 2071億1081万 | +13.7% 7/4 | -19.1% 5/20 |
| 2013年 3月期 | 1,259 4/11 4/10 | 487 9/12 | 4,491,100 12/17 | 2710億5251万 | 1048億4716万 | +52.47% 4/12 | -25.9% 7/30 |
| 2014年 3月期 | 1,540 4/15 | 841 3/27 | 7,378,500 4/12 | 3315億4954万 | 1810億6049万 | +12.25% 5/8 | -25.67% 4/10 |
| 2015年 3月期 | 994 12/1 | 621 4/30 | 15,309,300 5/30 | 2140億16万 | 1336億9627万 | +13.41% 7/16 | -11.73% 10/8 |
| 2016年 3月期 | 1,547 8/5 | 860 3/10 | 4,298,000 3/10 | 3330億5658万 | 1851億5104万 | +14.09% 5/25 | -15.93% 8/25 |
| 2017年 3月期 | 1,045 4/28 | 755 11/9 | 4,863,200 4/28 | 2249億8004万 | 1625億4539万 | +16.6% 12/8 | -12.65% 6/24 |
| 2018年 3月期 | 900 11/1 | 615 2/16 2/15 | 2,909,900 10/26 | 1937億6272万 | 1324億452万 | +13.01% 5/8 | -11.93% 2/15 |
| 2019年 3月期 | 849 12/14 | 630 3/8 | 6,041,600 2/25 | 1827億8283万 | 1356億3390万 | +10.82% 12/3 | -15.8% 3/8 |
| 2020年 3月期 | 651 4/1 | 380 3/17 | 5,416,800 3/19 | 1401億5503万 | 818億1092万 | +9.05% 3/30 | -19.28% 3/13 |
| 2021年 3月期 | 538 3/23 | 359 12/23 | 2,801,500 11/27 | 1158億2704万 | 772億8979万 | +14.83% 5/7 | -10.35% 10/30 |
| 2022年 3月期 | 562 9/27 9/24 | 443 4/21 | 3,285,900 3/9 | 1209億9405万 | 953億7431万 | +11.15% 5/11 | -10.74% 11/5 |
| 2023年 3月期 | 546 8/1 | 410 10/13 | 3,857,100 9/26 | 1175億4938万 | 882億6968万 | +6.85% 7/15 | -12.8% 10/13 |
| 2024年 3月期 | 855 3/25 | 489 4/3 | 8,699,200 3/25 | 1840億7458万 | 1052億7774万 | +38.19% 4/15 | -12.05% 10/4 |
| 2025年 3月期 | 1,750 5/29 | 712 2/14 | 48,391,800 5/30 | 3767億6084万 | 1532億8784万 | +31.43% 5/28 | -18.33% 4/7 |
| 2026年 3月期 | 1,295 11/27 | 599 4/7 | 22,314,100 8/18 | 2788億302万 | 1289億5985万 | +30.16% 8/15 | -10.19% 3/9 |
| 最新 | 1,147 2026/9/16 | 1,810,500 | 2469億3982万 | +3.99% 1,103 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- -27%（0.73倍）
- 1988/12/28 vs 1987/12/28
- 115%（2.15倍）
- 1989/12/29 vs 1988/12/28
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 8%（1.08倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- 24%（1.24倍）
- 1994/12/30 vs 1993/12/30
- -15%（0.85倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/16 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
359円（2020/12/23） - 219%（3.19倍）
1,147円（9/16）
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。
