9511 沖縄電力

9511
2024/03/27
時価
647億円
PER 予
28.09倍
2010年以降
赤字-43.06倍
(2010-2023年)
PBR
0.53倍
2010年以降
0.26-0.93倍
(2010-2023年)
配当 予
0.88%
ROE 予
1.87%
ROA 予
0.45%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,138
始値
1,142
高値
1,164
安値
1,141
終値 +0.7%
1,146
出来高 -7.61%
245,200

乖離率

株価(5日)
移動平均値
+0.17%
1,144
株価(25日)
移動平均値
+1.87%
1,125
出来高(5日)
移動平均値
+10.02%
222,860

2023/10/30~2024/03/28

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
2024
03/281,1421,1641,1411,146+0.7%245,200652億3944万+1.87%28.290.53
03/271,1441,1491,1371,138-0.35%265,400647億8402万+1.34%28.090.53
03/261,1471,1491,1371,142-0.35%179,400650億1173万+1.87%28.190.53
03/251,1531,1571,1401,146-0.09%223,500652億3944万+2.41%28.290.53
03/221,1441,1581,1331,147+0.61%200,800652億9637万+2.87%28.320.53
03/211,1401,1461,1341,140-0.26%254,600648億9788万+2.52%28.140.53
03/191,1431,1491,1341,143+0.35%184,400650億6866万+2.88%28.220.53
03/181,1511,1521,1311,139-0.44%209,500648億4095万+2.8%28.120.53
03/151,1501,1561,1391,144-1.29%264,400651億2559万+3.44%28.240.53
03/141,1441,1731,1441,159+1.31%298,800659億7951万+4.98%28.610.54
03/131,1361,1491,1321,144+1.15%165,300651億2559万+3.91%28.240.53
03/121,1271,1311,1031,131+0.71%185,700643億8552万+2.82%27.920.52
03/111,1491,1561,1131,123-2.35%255,300639億3010万+2.18%27.720.52
03/081,1351,1551,1341,150+0.35%240,400654億6715万+4.64%28.390.53
03/071,1191,1511,1191,146+2.41%286,500652億3944万+4.28%28.290.53
03/061,1091,1241,1081,119+1.08%214,000637億239万+1.73%27.630.52
03/051,1071,1111,0981,107-0.18%140,800630億1925万+0.54%27.330.51
03/041,1151,1181,1061,109-0.54%152,300631億3311万+0.54%27.380.51
03/011,1121,1221,1091,115+0.72%202,100634億7468万+0.9%27.530.52
02/291,1101,1221,1031,107+0.45%276,000630億1925万+0.09%27.330.51
02/281,0821,1121,0821,102+2.04%329,400627億3461万-0.45%27.210.51
02/271,0801,0901,0671,0800%287,200614億8220万-2.61%26.660.5
02/261,0851,0881,0801,080-0.18%184,300614億8220万-2.79%26.660.5
02/221,0841,0931,0781,082+0.19%187,900615億9605万-2.87%26.710.5
02/211,0901,0921,0781,080-1.28%145,800614億8220万-3.31%26.660.5
02/201,0931,0961,0831,094+0.09%166,200622億7919万-2.41%27.010.51
02/191,0831,0991,0801,093+0.92%122,700622億2226万-2.84%26.980.51
02/161,0711,0881,0711,083+1.5%157,600616億5298万-3.99%26.740.5
02/151,0781,0801,0661,067-0.56%161,900607億4213万-5.74%26.340.49
02/141,1001,1001,0711,073-2.54%207,700610億8370万-5.55%26.490.5
02/131,0841,1031,0831,101+2.42%203,200626億7768万-3.42%27.180.51
02/091,0751,0811,0691,075-0.37%219,600611億9756万-5.95%26.540.5
02/081,0911,0921,0751,079-1.28%276,100614億2527万-5.85%26.640.5
02/071,0981,1001,0861,093-0.64%181,300622億2226万-4.79%26.980.51
02/061,1161,1191,0991,100-1.52%255,400626億2076万-4.18%27.160.51
02/051,1121,1271,1091,117+0.54%312,500635億8853万-2.62%27.580.52
02/021,1111,1231,1021,111+0.91%323,400632億4696万-2.97%27.430.51
02/011,1451,1491,0971,101-5.9%694,500626億7768万-3.76%27.180.51
01/311,1601,1701,1461,170+1.56%243,500666億571万+2.45%28.880.54
01/301,1601,1621,1501,152-0.35%99,500655億8101万+1.23%28.440.53
01/291,1471,1611,1471,156+0.96%118,300658億872万+1.85%28.540.54
01/261,1601,1601,1451,145-1.38%157,600651億8251万+1.06%28.270.53
01/251,1411,1621,1411,161+1.93%169,500660億9336万+2.65%28.660.54
01/241,1401,1491,1311,139-0.18%144,200648億4095万+0.8%28.120.53
01/231,1521,1581,1401,141-1.3%138,400649億5480万+1.06%28.170.53
01/221,1341,1581,1321,156+1.67%138,800658億872万+2.39%28.540.54
01/191,1451,1451,1311,137-0.96%182,600647億2709万+0.71%28.070.53
01/181,1601,1661,1471,148-1.2%148,900653億5330万+1.77%28.340.53
01/171,1821,2041,1621,162-1.69%359,000661億5029万+3.11%28.690.54
01/161,1791,1921,1741,182+0.25%233,000672億8885万+5.07%29.180.55
01/151,1621,1791,1581,179+0.68%164,800671億1807万+5.08%29.110.55
01/121,1831,1841,1671,171-0.76%202,700666億6264万+4.74%28.910.54
01/111,1801,2061,1771,180+0.25%347,300671億7499万+5.92%29.130.55
01/101,1771,1831,1661,1770%221,000670億421万+5.94%29.060.54
01/091,1731,1801,1601,177-0.08%331,700670億421万+6.32%29.060.54
01/051,1501,1801,1351,178+3.06%384,400670億6114万+6.8%29.080.55
01/041,1171,1481,0971,143+2.51%299,300650億6866万+4%28.220.53
2023
12/291,1081,1201,1061,115+1.27%177,000634億7468万+1.83%27.530.52
12/281,0851,1011,0801,101+1.85%148,600626億7768万+0.64%27.180.51
12/271,0661,0851,0661,081+1.41%305,200615億3913万-1.01%26.690.5
12/261,0771,0771,0621,066-0.37%223,900606億8521万-2.38%26.320.49
12/251,0761,0771,0671,070-0.09%113,600609億1292万-1.92%26.420.5
12/221,0671,0801,0671,071+0.19%146,400609億6985万-1.74%26.440.5
12/211,0791,0841,0661,069-0.93%167,800608億5599万-1.93%26.390.49
12/201,1001,1011,0781,079-1.55%256,500614億2527万-0.92%26.640.5
12/191,1081,1111,0851,096-0.72%215,200623億9304万+0.64%27.060.51
12/181,1111,1131,0891,104-1.25%162,400628億4847万+1.47%27.250.51
12/151,1261,1261,1071,118-0.8%348,900636億4546万+2.95%27.60.52
12/141,1631,1741,1231,127-1.57%364,400641億5781万+3.97%27.820.52
12/131,1371,1541,1341,145+0.7%263,600651億8251万+5.92%28.270.53
12/121,1371,1401,1171,137+0.09%303,600647億2709万+5.28%28.070.53
12/111,1011,1361,0981,136+2.16%279,100646億7016万+5.19%28.040.53
12/081,1181,1241,1041,112-0.89%278,200633億389万+3.06%27.450.51
12/071,0931,1301,0891,122+2.37%273,600638億7317万+3.99%27.70.52
12/061,0711,0961,0711,096+2.14%300,200623億9304万+1.67%27.060.51
12/051,0811,0821,0711,073-0.74%176,900610億8370万-0.46%26.490.5
12/041,0941,0951,0761,081-1.1%163,800615億3913万+0.19%26.690.5
12/011,0851,0961,0831,093+0.83%227,700622億2226万+1.3%26.980.51
11/301,0811,0881,0771,084+0.28%205,000617億991万+0.56%26.760.5
11/291,0681,0861,0681,081+1.22%219,200615億3913万+0.28%26.690.5
11/281,0651,0681,0591,068+0.56%115,700607億9906万-0.93%26.370.49
11/271,0711,0781,0601,062-0.84%123,800604億5749万-1.48%26.220.49
11/241,0701,0731,0611,071+0.09%112,300609億6985万-0.74%26.440.5
11/221,0581,0771,0561,070+1.23%248,200609億1292万-0.83%26.420.5
11/211,0471,0591,0461,057+1.05%231,400601億7285万-2.04%26.090.49
11/201,0661,0691,0461,046-1.41%273,100595億4665万-3.15%25.820.48
11/171,0541,0611,0501,061+1.05%152,800604億57万-1.94%26.190.49
11/161,0621,0661,0461,050-1.13%208,400597億7436万-3.14%25.920.49
11/151,0761,0801,0601,062-0.28%176,500604億5749万-2.12%26.220.49
11/141,0751,0751,0641,065-0.56%125,100606億2828万-1.93%26.290.49
11/131,0681,0721,0601,071+0.56%123,600609億6985万-1.47%26.440.5
11/101,0691,0691,0531,0650%189,400606億2828万-2.11%26.290.49
11/091,0601,0661,0471,065+0.47%229,300606億2828万-1.93%26.290.49
11/081,1041,1081,0591,060-3.99%406,000603億4364万-2.39%26.170.49
11/071,1361,1381,1001,104-2.82%301,500628億4847万+1.47%27.250.51
11/061,1391,1561,1361,136+0.89%355,900646億7016万+4.32%28.040.53
11/021,1301,1331,1171,126+1.81%332,600641億88万+3.3%27.80.52
11/011,1051,1241,0851,106+0.45%410,100629億6232万+1.37%27.30.51
10/311,0911,1011,0791,101+1.01%258,700626億7768万+0.64%27.180.51
10/301,0811,0991,0811,090+0.18%498,600620億5148万-0.64%26.910.5

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
2,463
8,800
3/22
1,735
6,200
6/9
414,501
116,000
7/6
--+8.14%
3/22
-9.98%
6/8
2008年
3月期
2,355
7,650
4/24
1,065
3,460
3/17
939,123
289,100
10/25
--+11.89%
4/15
-20.99%
10/26
2009年
3月期
2,078
6,750
1/5
1,191
3,870
4/1
722,453
222,400
2/13
--+20.81%
11/5
-23.18%
10/10
2010年
3月期
1,724
5,600
8/31
1,435
4,660
11/25
392,411
120,800
11/27
--+8.98%
11/30
-5.4%
10/23
2011年
3月期
1,650
5,360
5/6
964
3,130
3/15
594,789
183,100
3/15
939億2864万548億5012万+6.27%
12/15
-12.15%
10/12
2012年
3月期
1,211
3,935
4/12
927
3,010
6/6
562,305
173,100
6/21
689億5694万527億4724万+12.23%
6/21
-9.55%
5/17
2013年
3月期
1,070
3,475
4/3
616
2,001
7/30
1,166,839
359,200
8/1
608億9590万350億6552万+21.85%
4/12
-16.59%
7/25
2014年
3月期
1,276
4,145
6/10
908
2,948
2/4
1,037,876
319,500
5/31
726億3698万516億6288万+10.94%
6/3
-7.98%
2/4
2015年
3月期
1,365
4,435
3/31
948
3,080
10/17
377,793
116,300
3/27
777億2214万539億7614万+11.25%
11/14
-6.57%
10/16
2016年
3月期
1,586
3,435
6/2
1,196
2,590
9/30
586,235
270,700
2/19
902億9613万680億8354万+7.83%
6/2
-12.67%
8/25
2017年
3月期
1,921
2,774
1/6
1,257
2,723
4/8
509,355
352,800
11/15
1093億8055万715億7972万+11.39%
12/19
-5.9%
6/24
2018年
3月期
2,335
3,065
3/30
1,707
2,465
4/14
679,481
517,700
6/12
1329億4035万971億9649万+16.12%
11/8
-7.11%
8/18
2019年
3月期
2,590
3,400
5/1
1,792
1,882
3/29
429,030
408,600
7/31
1474億7053万1020億3660万+7.72%
7/30
-11.37%
6/21
2020年
3月期
2,018
2,119
12/19
1,452
1,525
8/13
779,415
742,300
11/1
1148億8605万826億8109万+12.74%
11/5
-10.93%
3/9
2021年
3月期
2,073
5/29
1,357
12/17
638,500
11/30
1180億1167万772億5124万+10.4%
5/12
-10.24%
12/8
2022年
3月期
1,552
4/1
1,366
11/1
565,900
10/28
883億5220万777億6360万+4.48%
12/17
-9.45%
5/2
2023年
3月期
1,393
4/5
921
10/13
1,679,000
8/1
793億65万524億3065万+7.26%
6/28
-14.17%
8/4
最新1,146
2024/3/28
245,200652億3944万+1.87%
1,125

年間値上がり率

1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/30
-25%(0.75倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-32%(0.68倍)
1998/12/30 vs 1997/12/30
5%(1.05倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
19%(1.19倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
54%(1.54倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
28%(1.28倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-18%(0.82倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-31%(0.69倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/03/28 vs 2023/12/29
3%(1.03倍)
過去安値
482円(2000/11/24)
138%(2.38倍)
1,146円(3/28)