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	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	2,030 4/1	1,661 12/14 11/12	1,767,600 4/30	57.07	46.7	1.07	0.88	-	-	50.44倍 3/31
2011年 3月期	1,952 6/17	1,360 3/15	1,544,100 9/16	35.08	24.44	1.05	0.73	4202億4981万	2927億9700万	28.98倍 3/31
2012年 3月期	1,590 4/1	962 11/4	2,386,400 6/14	赤字	赤字	1.08	0.65	3423億1414万	2071億1081万	赤字 3/30
2013年 3月期	1,259 4/11 4/10	487 9/12	4,491,100 12/17	赤字	赤字	1.51	0.59	2710億5251万	1048億4716万	赤字 3/29
2014年 3月期	1,540 4/15	841 3/27	7,378,500 4/12	赤字	赤字	2.34	1.28	3315億4954万	1810億6049万	赤字 3/31
2015年 3月期	994 12/1	621 4/30	15,309,300 5/30	69.56	43.46	1.15	0.72	2140億16万	1336億9627万	66.13倍 3/31
2016年 3月期	1,547 8/5	860 3/10	4,298,000 3/10	14.95	8.31	1.71	0.95	3330億5658万	1851億5104万	9.11倍 3/31
2017年 3月期	1,045 4/28	755 11/9	4,863,200 4/28	24.43	17.65	1.14	0.82	2249億8004万	1625億4539万	19.68倍 3/31
2018年 3月期	900 11/1	615 2/16 2/15	2,909,900 10/26	11.18	7.64	0.92	0.63	1937億6272万	1324億452万	8.66倍 3/30
2019年 3月期	849 12/14	630 3/8	6,041,600 2/25	7.8	5.79	0.8	0.6	1827億8283万	1356億3390万	5.85倍 3/29
2020年 3月期	651 4/1	380 3/17	5,416,800 3/19	5.01	2.92	0.57	0.33	1401億5503万	818億1092万	3.6倍 3/31
2021年 3月期	538 3/23	359 12/23	2,801,500 11/27	3.06	2.04	0.4	0.27	1158億2704万	772億8979万	2.87倍 3/31
2022年 3月期	562 9/27 9/24	443 4/21	3,285,900 3/9	16.81	13.25	0.42	0.33	1209億9405万	953億7431万	14.48倍 3/31
2023年 3月期	546 8/1	410 10/13	3,857,100 9/26	赤字	赤字	0.46	0.34	1175億4938万	882億6968万	赤字 3/31
2024年 3月期	855 3/25	489 4/3	8,699,200 3/25	2.65	1.52	0.55	0.31	1840億7458万	1052億7774万	2.61倍 3/29
2025年 3月期	1,750 5/29	712 2/14	48,391,800 5/30	5.6	2.28	0.92	0.37	3767億6084万	1532億8784万	2.43倍 3/31
2026年 3月期	1,295 11/27	599 4/7	22,314,100 8/18	6.04	2.8	0.58	0.27	2788億302万	1289億5985万	4.93倍 3/31
最新	1,147 2026/9/16		1,810,500	-		-		2469億3982万		-

北海道電力（9509）のPER（株価収益率）の推移

2026/04/22～2026/09/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート