9509 北海道電力

9509
2021/04/12
時価
1018億円
PER 予
3.74倍
2010年以降
赤字-69.56倍
(2010-2020年)
PBR
0.39倍
2010年以降
0.33-2.34倍
(2010-2020年)
配当 予
2.11%
ROE 予
10.33%
ROA 予
1.3%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/9)
470
始値
471
高値
476
安値
469
終値 +0.64%
473
出来高 -4.15%
505,700

乖離率

株価(5日)
移動平均値
-0.21%
474
株価(25日)
移動平均値
-6.15%
504
出来高(5日)
移動平均値
-20.93%
639,580

2020/11/16~2021/04/12

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
2021
04/12471476469473+0.64%505,7001018億3307万-6.15%3.740.39
04/09467470464470+0.86%527,6001011億8719万-6.75%3.710.38
04/08480481465466-3.32%717,9001003億2603万-7.54%3.680.38
04/07480485479482+0.84%558,3001037億7070万-4.17%3.810.39
04/06489490475478-1.65%888,4001029億953万-4.78%3.780.39
04/05482489477486+0.21%624,4001046億3186万-2.99%3.840.4
04/02494497481485-1.22%830,4001044億1657万-3%3.830.4
04/01502506491491-2.77%746,2001057億832万-1.6%3.880.4
03/31504507500505-0.39%988,7001087億2241万+1.61%3.990.41
03/30513518504507-2.12%1,185,9001091億5299万+2.22%4.010.41
03/29528528508518-1.52%1,414,1001115億2121万+4.86%4.090.42
03/26535535523526-0.75%870,5001132億4354万+6.91%4.160.43
03/25521534516530+3.72%1,247,8001141億471万+8.38%4.190.43
03/24527528509511-3.4%1,268,0001100億1416万+4.93%4.040.42
03/23526538526529+0.76%1,335,8001138億8942万+9.07%4.180.43
03/22526532523525+0.19%1,171,3001130億2825万+8.7%4.150.43
03/19519525512524+1.55%1,968,4001128億1296万+8.94%4.140.43
03/18514517507516-0.58%1,543,5001110億9062万+7.72%4.080.42
03/17517520513519-0.38%738,0001117億3650万+8.81%4.10.42
03/165195295165210%908,6001121億6708万+9.68%4.120.43
03/15513524512521+2.56%1,086,4001121億6708万+10.15%4.120.43
03/12506508494508-0.78%1,520,7001093億6829万+8.09%4.020.41
03/11495513491512+3.64%1,593,0001102億2945万+9.4%4.050.42
03/10492499487494-0.8%1,154,1001063億5420万+6.24%3.90.4
03/09480498478498+4.4%1,471,6001072億1537万+7.79%3.940.41
03/08464479464477+3.25%1,237,5001026億9424万+3.7%3.770.39
03/05460463455462+0.87%974,300994億6486万+0.65%3.650.38
03/04456459451458+0.44%611,700986億369万0%3.620.37
03/03455460453456+0.22%517,900981億7311万-0.22%3.60.37
03/02455455448455+0.44%758,000979億5781万-0.22%3.60.37
03/01446453442453+1.34%1,021,500975億2723万-0.22%3.580.37
02/26458458447447-3.04%1,448,500962億3548万-1.32%3.530.37
02/25463466460461+0.22%640,300992億4957万+2.22%3.640.38
02/24467467457460-1.08%948,400990億3427万+2.22%3.640.38
02/22467470464465+1.09%799,1001001億1073万+4.03%3.680.38
02/19470471459460-2.54%800,100990億3427万+3.37%3.640.38
02/18471474467472+0.43%928,0001016億1778万+6.55%3.730.39
02/17468471465470+0.21%721,3001011億8719万+6.82%3.710.38
02/16474475466469-0.64%812,3001009億7190万+7.08%3.710.38
02/154724764694720%867,5001016億1778万+8.51%3.730.39
02/12477479468472-1.05%718,8001016億1778万+9.26%3.730.39
02/10462478460477+3.25%1,310,1001026億9424万+11.19%3.770.39
02/09469472459462-1.7%1,237,200994億6486万+8.71%3.650.38
02/08465473464470+1.73%1,100,3001011億8719万+11.37%3.710.38
02/05453462453462+1.76%1,031,300994億6486万+10.53%3.650.38
02/04449455448454+0.89%716,700977億4252万+9.4%3.590.37
02/03441451440450+2.74%1,318,600968億8136万+9.22%3.560.37
02/024354434334380%746,100942億9785万+7.35%3.460.36
02/01438440430438-1.13%1,164,000942億9785万+7.88%3.460.36
01/29448454442443+1.14%2,384,200953億7431万+9.93%3.50.36
01/284264394244380%1,825,400942億9785万+9.77%3.460.36
01/27443443432438-0.23%1,145,600942億9785万+10.33%3.460.36
01/26431441428439+2.81%1,377,400945億1314万+11.42%3.470.36
01/25421430421427+2.15%954,900919億2964万+8.93%3.370.35
01/22413422408418+0.48%1,453,100899億9201万+7.18%3.30.34
01/214154204154160%1,125,400895億6143万+6.94%3.290.34
01/20415416409416+0.97%868,500895億6143万+7.49%3.290.34
01/19407414405412+0.98%1,094,000887億26万+6.74%3.260.34
01/18404409401408+0.99%741,700878億3910万+5.97%3.220.33
01/15405408401404-1.46%1,038,500869億7793万+5.21%3.190.33
01/14406410403410+1.23%969,800882億6968万+7.05%3.240.33
01/13412414401405-1.7%1,265,100871億9322万+6.3%3.20.33
01/12400414399412+3.26%1,347,600887億26万+8.14%3.260.34
01/08396400394399+0.25%802,400859億147万+5%3.150.33
01/07400404398398+0.76%1,177,700856億8618万+5.01%3.150.33
01/06382396381395+3.4%1,471,700850億4030万+4.22%3.120.32
01/05375383374382+1.33%879,800822億4151万+0.79%3.020.31
01/04379379372377+0.53%640,800811億6505万-0.79%2.980.31
2020
12/30379380374375-1.06%753,600807億3446万-1.57%2.960.31
12/29375382374379+1.07%925,300815億9563万-0.79%30.31
12/28371378370375+1.35%1,417,500807億3446万-2.34%2.960.31
12/25368371367370+1.37%714,900796億5800万-3.9%2.920.3
12/24364369363365+0.55%875,000785億8154万-5.68%2.880.3
12/23362363359363+0.83%914,300781億5096万-6.44%2.870.3
12/22367367360360-3.74%1,882,100775億508万-7.69%2.850.29
12/21382382371374-1.84%1,597,500805億1917万-4.83%2.960.31
12/18380383379381+0.26%978,400820億2621万-3.54%3.010.31
12/17384384379380-1.04%755,100818億1092万-4.04%30.31
12/16381386381384+1.05%712,800826億7209万-3.52%3.040.31
12/15381385379380-0.78%894,300818億1092万-5%30.31
12/14383389382383-0.52%769,100824億5680万-4.49%3.030.31
12/11379385378385+1.85%859,900828億8738万-4.47%3.040.31
12/103803823763780%1,041,500813億8034万-6.44%2.990.31
12/09378380375378-0.26%916,800813億8034万-6.9%2.990.31
12/08378381375379+0.26%1,113,300815億9563万-7.11%30.31
12/07386386377378-2.58%1,817,600813億8034万-7.58%2.990.31
12/04391394387388-0.26%928,400835億3326万-5.37%3.070.32
12/03388392388389-0.51%1,106,500837億4855万-5.58%3.070.32
12/02394396389391-0.51%1,147,300841億7913万-5.78%3.090.32
12/01393395385393+0.26%1,338,100846億972万-5.76%3.110.32
11/30405405392392-2%1,559,800843億9442万-6.44%3.10.32
11/27406407400400-1.23%2,801,500861億1676万-4.99%3.160.33
11/264054074024050%959,800871億9322万-4.48%3.20.33
11/25416417404405-1.94%1,375,300871億9322万-4.93%3.20.33
11/24418420413413+0.24%968,700889億1555万-3.5%3.260.34
11/20408414407412+0.49%797,600887億26万-3.96%3.260.34
11/194094104054100%1,022,200882億6968万-4.87%3.240.33
11/18413415410410-0.97%862,400882億6968万-5.31%3.240.33
11/17421421412414-1.19%1,182,600891億3085万-4.83%3.270.34
11/16419424416419+0.72%992,000902億731万-4.12%3.310.34

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
-4.81%
6/13
2008年
3月期
3,210
4/2
2,175
3/18
1,493,500
8/9
--+6.38%
12/10
-7.9%
5/25
2009年
3月期
2,540
9/3
1,791
10/10
1,553,500
10/16
--+9.56%
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
-5.65%
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+4.63%
6/17
-12.66%
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
-19.08%
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+52.46%
4/12
-25.91%
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+12.28%
5/8
-25.65%
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+13.4%
7/16
-11.74%
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+14.11%
5/25
-15.94%
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+16.56%
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+13.04%
5/8
-11.87%
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+10.75%
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+8.93%
3/30
-19.33%
3/13
最新473
2021/4/12
505,7001018億3307万-6.15%
504

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)
2021/04/12 vs 2020/12/30
26%(1.26倍)
過去安値
359円(2020/12/23)
32%(1.32倍)
473円(4/12)