- 9511
- 2026/09/28
- 時価
- 692億円
- PER 予
- 19.43倍
- 2010年以降
- 赤字-43.06倍
（2010-2026年） - PBR
- 0.54倍
- 2010年以降
- 0.26-0.93倍
（2010-2026年） - 配当 予
- 4.11%
- ROE 予
- 2.77%
- ROA 予
- 0.63%
- 資料
- Link
- CSV,JSON
沖縄電力（9511）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,214
- 始値
- 1,220
- 高値
- 1,223
- 安値
- 1,209
- 終値 +0.16%
- 1,216
- 出来高 +31.52%
- 219,500
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,219 - 株価（25日）
移動平均値 - +2.1%
1,191 - 出来高（5日）
移動平均値 - -32.31%
324,260
2026/04/30～2026/09/28
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 1,220 | 1,223 | 1,209 | 1,216 | +0.16% | 219,500 | - | +2.1% | - | - |
| 09/25 | 1,209 | 1,220 | 1,206 | 1,214 | +0.41% | 166,900 | - | +2.19% | - | - |
| 09/24 | 1,219 | 1,219 | 1,204 | 1,209 | -1.31% | 327,300 | - | +2.03% | - | - |
| 09/18 | 1,240 | 1,241 | 1,202 | 1,225 | -0.57% | 380,000 | - | +3.64% | - | - |
| 09/17 | 1,215 | 1,243 | 1,215 | 1,232 | +1.48% | 527,600 | - | +4.58% | - | - |
| 09/16 | 1,194 | 1,226 | 1,194 | 1,214 | +1.93% | 319,100 | - | +3.5% | - | - |
| 09/15 | 1,192 | 1,198 | 1,183 | 1,191 | -0.08% | 189,700 | - | +1.97% | - | - |
| 09/14 | 1,179 | 1,200 | 1,177 | 1,192 | +1.71% | 228,800 | - | +2.49% | - | - |
| 09/11 | 1,170 | 1,186 | 1,165 | 1,172 | -1.76% | 443,800 | - | +1.21% | - | - |
| 09/10 | 1,199 | 1,210 | 1,187 | 1,193 | -0.08% | 217,100 | - | +3.38% | - | - |
| 09/09 | 1,187 | 1,205 | 1,183 | 1,194 | -0.25% | 218,200 | - | +3.92% | - | - |
| 09/08 | 1,195 | 1,203 | 1,186 | 1,197 | -0.33% | 154,600 | - | +4.63% | - | - |
| 09/07 | 1,182 | 1,216 | 1,179 | 1,201 | +1.87% | 283,800 | - | +5.35% | - | - |
| 09/04 | 1,200 | 1,202 | 1,176 | 1,179 | -1.09% | 195,100 | - | +3.97% | - | - |
| 09/03 | 1,170 | 1,199 | 1,165 | 1,192 | +1.88% | 252,200 | - | +6.05% | - | - |
| 09/02 | 1,183 | 1,191 | 1,164 | 1,170 | -2.5% | 339,100 | - | +5.03% | - | - |
| 09/01 | 1,180 | 1,200 | 1,177 | 1,200 | +1.44% | 285,200 | - | +8.6% | - | - |
| 08/31 | 1,160 | 1,183 | 1,152 | 1,183 | +1.63% | 257,800 | - | +8.14% | - | - |
| 08/28 | 1,169 | 1,170 | 1,158 | 1,164 | -0.43% | 197,500 | - | +7.38% | - | - |
| 08/27 | 1,175 | 1,184 | 1,165 | 1,169 | -0.26% | 174,200 | - | +8.74% | - | - |
| 08/26 | 1,179 | 1,182 | 1,167 | 1,172 | -0.34% | 180,500 | - | +10.05% | - | - |
| 08/25 | 1,179 | 1,192 | 1,172 | 1,176 | 0% | 178,400 | - | +11.36% | - | - |
| 08/24 | 1,179 | 1,179 | 1,153 | 1,176 | 0% | 267,600 | - | +12.54% | - | - |
| 08/21 | 1,173 | 1,179 | 1,167 | 1,176 | +0.43% | 190,100 | - | +13.62% | - | - |
| 08/20 | 1,151 | 1,174 | 1,145 | 1,171 | +2.54% | 302,600 | - | +14.24% | - | - |
| 08/19 | 1,142 | 1,142 | 1,127 | 1,142 | +0.53% | 252,900 | - | +12.51% | - | - |
| 08/18 | 1,125 | 1,154 | 1,123 | 1,136 | -0.53% | 312,000 | - | +12.92% | - | - |
| 08/17 | 1,111 | 1,142 | 1,105 | 1,142 | +2.42% | 333,400 | - | +14.54% | - | - |
| 08/14 | 1,103 | 1,127 | 1,092 | 1,115 | +1.18% | 332,200 | - | +12.85% | - | - |
| 08/13 | 1,082 | 1,104 | 1,082 | 1,102 | +0.82% | 219,300 | - | +12.45% | - | - |
| 08/12 | 1,075 | 1,093 | 1,073 | 1,093 | +2.15% | 273,500 | - | +12.45% | - | - |
| 08/10 | 1,070 | 1,074 | 1,057 | 1,070 | +0.09% | 274,800 | - | +10.88% | - | - |
| 08/07 | 1,073 | 1,075 | 1,061 | 1,069 | +0.09% | 223,800 | - | +11.47% | - | - |
| 08/06 | 1,068 | 1,082 | 1,063 | 1,068 | +0.66% | 266,100 | - | +12.18% | - | - |
| 08/05 | 1,070 | 1,088 | 1,060 | 1,061 | -1.67% | 353,700 | - | +12.28% | - | - |
| 08/04 | 1,098 | 1,104 | 1,075 | 1,079 | -1.73% | 420,500 | - | +14.91% | - | - |
| 08/03 | 1,061 | 1,110 | 1,055 | 1,098 | +4.17% | 1,109,100 | - | +17.81% | - | - |
| 07/31 | 929 | 1,081 | 920 | 1,054 | +13.21% | 1,414,400 | - | +14.07% | - | - |
| 07/30 | 929 | 935 | 919 | 931 | -0.96% | 248,900 | - | +1.53% | - | - |
| 07/29 | 932 | 943 | 928 | 940 | +0.97% | 236,500 | - | +2.73% | - | - |
| 07/28 | 941 | 945 | 929 | 931 | -1.17% | 160,500 | - | +2.08% | - | - |
| 07/27 | 929 | 942 | 928 | 942 | +2.06% | 190,400 | - | +3.52% | - | - |
| 07/24 | 928 | 931 | 921 | 923 | -1.07% | 121,900 | - | +1.54% | - | - |
| 07/23 | 939 | 944 | 929 | 933 | -0.32% | 109,100 | - | +2.75% | - | - |
| 07/22 | 926 | 941 | 920 | 936 | +1.08% | 222,600 | - | +3.2% | - | - |
| 07/21 | 922 | 934 | 921 | 926 | +0.65% | 161,000 | - | +2.32% | - | - |
| 07/17 | 929 | 929 | 911 | 920 | -0.54% | 162,300 | - | +1.66% | - | - |
| 07/16 | 925 | 935 | 920 | 925 | -0.11% | 184,100 | - | +2.21% | - | - |
| 07/15 | 922 | 928 | 918 | 926 | +0.87% | 114,100 | - | +2.43% | - | - |
| 07/14 | 910 | 925 | 910 | 918 | +0.99% | 190,800 | - | +1.55% | - | - |
| 07/13 | 913 | 919 | 906 | 909 | -0.44% | 121,900 | - | +0.66% | - | - |
| 07/10 | 917 | 917 | 908 | 913 | +0.22% | 207,900 | - | +1.11% | - | - |
| 07/09 | 916 | 918 | 906 | 911 | -0.55% | 144,400 | - | +0.89% | - | - |
| 07/08 | 913 | 922 | 913 | 916 | -0.11% | 189,800 | - | +1.55% | - | - |
| 07/07 | 916 | 919 | 909 | 917 | +0.55% | 247,800 | - | +1.66% | - | - |
| 07/06 | 917 | 918 | 910 | 912 | +0.33% | 197,700 | - | +1.22% | - | - |
| 07/03 | 907 | 923 | 907 | 909 | +0.66% | 255,400 | - | +0.89% | - | - |
| 07/02 | 900 | 915 | 898 | 903 | +0.56% | 331,700 | - | +0.33% | - | - |
| 07/01 | 904 | 906 | 891 | 898 | -0.66% | 199,400 | - | -0.33% | - | - |
| 06/30 | 911 | 913 | 904 | 904 | -0.66% | 179,800 | - | +0.22% | - | - |
| 06/29 | 891 | 910 | 887 | 910 | +2.71% | 331,700 | - | +0.78% | - | - |
| 06/26 | 886 | 889 | 882 | 886 | -0.11% | 182,000 | - | -1.88% | - | - |
| 06/25 | 877 | 887 | 877 | 887 | +1.49% | 219,400 | - | -1.99% | - | - |
| 06/24 | 873 | 881 | 873 | 874 | -0.11% | 218,500 | - | -3.53% | - | - |
| 06/23 | 882 | 886 | 875 | 875 | -0.79% | 320,400 | - | -3.53% | - | - |
| 06/22 | 903 | 903 | 882 | 882 | -2.43% | 424,100 | - | -2.97% | - | - |
| 06/19 | 904 | 908 | 899 | 904 | -0.11% | 311,700 | - | -0.77% | - | - |
| 06/18 | 904 | 912 | 901 | 905 | +0.33% | 143,900 | - | -0.77% | - | - |
| 06/17 | 905 | 913 | 902 | 902 | 0% | 159,000 | - | -1.42% | - | - |
| 06/16 | 924 | 928 | 900 | 902 | -2.7% | 190,200 | - | -1.64% | - | - |
| 06/15 | 917 | 931 | 915 | 927 | +1.87% | 183,400 | - | +0.87% | - | - |
| 06/12 | 912 | 914 | 904 | 910 | +0.22% | 201,900 | - | -1.19% | - | - |
| 06/11 | 909 | 913 | 902 | 908 | -0.22% | 135,400 | - | -1.63% | - | - |
| 06/10 | 910 | 911 | 900 | 910 | +0.66% | 168,400 | - | -1.73% | - | - |
| 06/09 | 917 | 917 | 899 | 904 | -0.66% | 181,900 | - | -2.48% | - | - |
| 06/08 | 909 | 910 | 897 | 910 | +0.22% | 258,100 | - | -1.94% | - | - |
| 06/05 | 907 | 916 | 902 | 908 | +1.23% | 221,500 | - | -2.58% | - | - |
| 06/04 | 907 | 909 | 893 | 897 | -1.1% | 170,200 | - | -4.27% | - | - |
| 06/03 | 908 | 911 | 901 | 907 | +1.57% | 188,800 | - | -3.61% | - | - |
| 06/02 | 900 | 900 | 888 | 893 | -0.56% | 252,800 | - | -5.5% | - | - |
| 06/01 | 903 | 903 | 888 | 898 | -0.99% | 291,400 | - | -5.47% | - | - |
| 05/29 | 909 | 921 | 903 | 907 | -0.55% | 192,500 | - | -5.03% | - | - |
| 05/28 | 918 | 918 | 910 | 912 | -1.94% | 215,900 | - | -4.9% | - | - |
| 05/27 | 922 | 934 | 918 | 930 | +0.87% | 248,800 | - | -3.53% | - | - |
| 05/26 | 916 | 929 | 913 | 922 | +0.55% | 178,100 | - | -4.85% | - | - |
| 05/25 | 925 | 932 | 916 | 917 | -0.76% | 161,600 | - | -5.85% | - | - |
| 05/22 | 933 | 937 | 920 | 924 | -0.43% | 174,000 | - | -5.62% | - | - |
| 05/21 | 909 | 931 | 906 | 928 | +3.23% | 275,700 | - | -5.69% | - | - |
| 05/20 | 915 | 916 | 894 | 899 | -1.75% | 398,700 | - | -9.01% | - | - |
| 05/19 | 934 | 938 | 913 | 915 | -1.29% | 365,400 | - | -8.04% | - | - |
| 05/18 | 949 | 951 | 924 | 927 | -2.11% | 268,500 | - | -7.39% | - | - |
| 05/15 | 960 | 969 | 938 | 947 | -1.35% | 262,100 | - | -5.86% | - | - |
| 05/14 | 955 | 963 | 951 | 960 | +0.63% | 121,400 | - | -4.95% | - | - |
| 05/13 | 966 | 970 | 949 | 954 | -1.14% | 175,300 | - | -6.01% | - | - |
| 05/12 | 966 | 975 | 961 | 965 | -0.41% | 158,100 | - | -5.3% | - | - |
| 05/11 | 964 | 980 | 963 | 969 | +0.21% | 228,500 | - | -5.37% | - | - |
| 05/08 | 960 | 968 | 954 | 967 | -0.1% | 259,400 | - | -5.84% | - | - |
| 05/07 | 947 | 973 | 940 | 968 | +3.2% | 318,700 | - | -6.11% | - | - |
| 05/01 | 933 | 942 | 911 | 938 | +0.32% | 442,000 | - | -9.37% | - | - |
| 04/30 | 1,008 | 1,012 | 935 | 935 | -8.42% | 774,600 | - | -10.1% | - | - |
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 |
| 2024年 3月期 | 1,267 9/15 | 1,025 10/4 | 838,300 5/23 | 721億2773万 | 583億5116万 | +9.76% 9/15 | -10.58% 10/4 |
| 2025年 3月期 | 1,276 4/11 4/10 | 875 2/3 | 1,839,000 11/25 | 726億4008万 | 498億1196万 | +5.53% 4/25 | -10.23% 8/5 |
| 2026年 3月期 | 1,208 2/13 | 825 4/7 | 531,500 7/31 | 687億6898万 | 469億6557万 | +6.88% 7/30 | -10.4% 3/13 |
| 最新 | 1,216 2026/9/28 | 219,500 | 692億2440万 | +2.1% 1,191 | |||
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）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/09/28 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
482円（2000/11/24） - 152%（2.52倍）
1,216円（9/28）
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。
