沖縄電力（9511）の株価チャート
株価
5/14
- 前日 (5/13)
- 954
- 始値
- 955
- 高値
- 963
- 安値
- 951
- 終値 +0.63%
- 960
- 出来高 -30.75%
- 121,400
乖離率
- 株価（5日）
移動平均値 - -0.31%
963 - 株価（25日）
移動平均値 - -4.95%
1,010 - 出来高（5日）
移動平均値 - -35.61%
188,540
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 955 | 963 | 951 | 960 | +0.63% | 121,400 | 546億5084万 | -4.95% | 8.36 | 0.4 |
| 05/13 | 966 | 970 | 949 | 954 | -1.14% | 175,300 | 543億927万 | -6.01% | 8.31 | 0.4 |
| 05/12 | 966 | 975 | 961 | 965 | -0.41% | 158,100 | 549億3548万 | -5.3% | 8.41 | 0.4 |
| 05/11 | 964 | 980 | 963 | 969 | +0.21% | 228,500 | 551億6319万 | -5.37% | 8.44 | 0.4 |
| 05/08 | 960 | 968 | 954 | 967 | -0.1% | 259,400 | 550億4934万 | -5.84% | 8.43 | 0.4 |
| 05/07 | 947 | 973 | 940 | 968 | +3.2% | 318,700 | 551億627万 | -6.11% | 8.43 | 0.4 |
| 05/01 | 933 | 942 | 911 | 938 | +0.32% | 442,000 | 533億9843万 | -9.37% | 8.17 | 0.39 |
| 04/30 | 1,008 | 1,012 | 935 | 935 | -8.42% | 774,600 | 532億2764万 | -10.1% | 8.15 | 0.39 |
| 04/28 | 1,014 | 1,021 | 1,006 | 1,021 | +0.69% | 199,200 | 581億2345万 | -2.3% | 8.9 | 0.43 |
| 04/27 | 1,015 | 1,021 | 1,008 | 1,014 | +0.1% | 137,900 | 577億2495万 | -3.06% | 8.83 | 0.42 |
| 04/24 | 1,020 | 1,028 | 1,013 | 1,013 | +0.3% | 150,200 | 576億6802万 | -3.15% | 8.83 | 0.42 |
| 04/23 | 1,008 | 1,014 | 1,003 | 1,010 | +0.2% | 175,100 | 574億9724万 | -3.53% | 8.8 | 0.42 |
| 04/22 | 1,013 | 1,018 | 1,003 | 1,008 | -0.49% | 191,900 | 573億8338万 | -3.91% | 8.78 | 0.42 |
| 04/21 | 1,025 | 1,033 | 1,012 | 1,013 | -1.07% | 143,700 | 576億6802万 | -3.62% | 8.83 | 0.42 |
| 04/20 | 1,045 | 1,047 | 1,022 | 1,024 | -1.44% | 154,200 | 582億9423万 | -2.57% | 8.92 | 0.43 |
| 04/17 | 1,048 | 1,052 | 1,039 | 1,039 | -0.57% | 118,400 | 591億4815万 | -1.14% | 9.05 | 0.43 |
| 04/16 | 1,042 | 1,051 | 1,040 | 1,045 | 0% | 114,600 | 594億8972万 | -0.57% | 9.1 | 0.44 |
| 04/15 | 1,047 | 1,054 | 1,041 | 1,045 | +0.48% | 107,900 | 594億8972万 | -0.67% | 9.1 | 0.44 |
| 04/14 | 1,041 | 1,051 | 1,035 | 1,040 | -0.48% | 102,900 | 592億508万 | -1.14% | 9.06 | 0.43 |
| 04/13 | 1,050 | 1,062 | 1,037 | 1,045 | -0.48% | 121,100 | 594億8972万 | -0.67% | 9.1 | 0.44 |
| 04/10 | 1,075 | 1,079 | 1,050 | 1,050 | -1.41% | 133,500 | 597億7436万 | -0.28% | 9.15 | 0.44 |
| 04/09 | 1,075 | 1,079 | 1,063 | 1,065 | +0.19% | 131,100 | 606億2828万 | +0.95% | 9.28 | 0.44 |
| 04/08 | 1,073 | 1,075 | 1,058 | 1,063 | +1.92% | 206,700 | 605億1442万 | +0.66% | 9.26 | 0.44 |
| 04/07 | 1,054 | 1,060 | 1,042 | 1,043 | -1.14% | 177,300 | 593億7586万 | -1.42% | 9.09 | 0.43 |
| 04/06 | 1,075 | 1,077 | 1,053 | 1,055 | -2.04% | 219,300 | 600億5900万 | -0.66% | 9.19 | 0.44 |
| 04/03 | 1,062 | 1,080 | 1,062 | 1,077 | +0.75% | 205,800 | 613億1141万 | +0.84% | 9.38 | 0.45 |
| 04/02 | 1,067 | 1,084 | 1,064 | 1,069 | -0.65% | 160,500 | 608億5599万 | -0.28% | 9.31 | 0.45 |
| 04/01 | 1,084 | 1,086 | 1,065 | 1,076 | +2.09% | 225,500 | 612億5449万 | +0.09% | 9.37 | 0.45 |
| 03/31 | 1,053 | 1,071 | 1,051 | 1,054 | -0.85% | 169,800 | 600億207万 | -2.41% | 9.18 | 0.44 |
| 03/30 | 1,039 | 1,068 | 1,031 | 1,063 | -0.65% | 183,800 | 605億1442万 | -2.03% | 9.26 | 0.44 |
| 03/27 | 1,064 | 1,076 | 1,063 | 1,070 | +0.56% | 184,000 | 609億1292万 | -1.92% | 9.32 | 0.45 |
| 03/26 | 1,063 | 1,076 | 1,048 | 1,064 | -0.37% | 95,600 | 605億7135万 | -2.92% | 9.27 | 0.44 |
| 03/25 | 1,059 | 1,073 | 1,055 | 1,068 | +2.01% | 204,300 | 607億9906万 | -3% | 9.31 | 0.44 |
| 03/24 | 1,034 | 1,052 | 1,031 | 1,047 | +3.15% | 260,600 | 596億357万 | -5.33% | 9.12 | 0.44 |
| 03/23 | 1,002 | 1,016 | 996 | 1,015 | -1.26% | 318,200 | 577億8188万 | -8.72% | 8.84 | 0.42 |
| 03/19 | 1,050 | 1,059 | 1,028 | 1,028 | -3.29% | 289,000 | 585億2194万 | -8.21% | 8.96 | 0.43 |
| 03/18 | 1,052 | 1,066 | 1,052 | 1,063 | +2.02% | 205,500 | 605億1442万 | -5.51% | 9.26 | 0.44 |
| 03/17 | 1,030 | 1,061 | 1,030 | 1,042 | +2.06% | 252,600 | 593億1893万 | -7.79% | 9.08 | 0.43 |
| 03/16 | 1,020 | 1,030 | 1,015 | 1,021 | +0.1% | 194,200 | 581億2345万 | -9.96% | 8.9 | 0.43 |
| 03/13 | 1,022 | 1,049 | 1,020 | 1,020 | -2.39% | 198,100 | 580億6652万 | -10.37% | 8.89 | 0.42 |
| 03/12 | 1,052 | 1,054 | 1,037 | 1,045 | -1.97% | 171,300 | 594億8972万 | -8.57% | 9.1 | 0.44 |
| 03/11 | 1,066 | 1,074 | 1,060 | 1,066 | +1.52% | 132,000 | 606億8521万 | -6.98% | 9.29 | 0.44 |
| 03/10 | 1,065 | 1,065 | 1,042 | 1,050 | +1.35% | 211,400 | 597億7436万 | -8.54% | 9.15 | 0.44 |
| 03/09 | 1,050 | 1,050 | 1,023 | 1,036 | -4.6% | 288,500 | 589億7737万 | -9.91% | 9.03 | 0.43 |
| 03/06 | 1,082 | 1,090 | 1,075 | 1,086 | -1.27% | 185,200 | 618億2376万 | -5.73% | 9.46 | 0.45 |
| 03/05 | 1,115 | 1,124 | 1,099 | 1,100 | +1.57% | 254,600 | 626億2076万 | -4.51% | 9.58 | 0.46 |
| 03/04 | 1,099 | 1,105 | 1,064 | 1,083 | -3.39% | 327,400 | 616億5298万 | -5.99% | 9.44 | 0.45 |
| 03/03 | 1,123 | 1,144 | 1,121 | 1,121 | -1.84% | 278,400 | 638億1624万 | -2.78% | 9.77 | 0.47 |
| 03/02 | 1,150 | 1,160 | 1,142 | 1,142 | -4.03% | 252,500 | 650億1173万 | -0.95% | 9.95 | 0.48 |
| 02/27 | 1,172 | 1,196 | 1,172 | 1,190 | +1.36% | 99,800 | 677億4427万 | +3.21% | 10.37 | 0.5 |
| 02/26 | 1,165 | 1,178 | 1,165 | 1,174 | +0.95% | 130,700 | 668億3343万 | +2.09% | 10.23 | 0.49 |
| 02/25 | 1,190 | 1,190 | 1,159 | 1,163 | -2.51% | 180,500 | 662億722万 | +1.22% | 10.13 | 0.48 |
| 02/24 | 1,195 | 1,204 | 1,182 | 1,193 | +0.59% | 159,700 | 679億1506万 | +3.92% | 10.39 | 0.5 |
| 02/20 | 1,182 | 1,195 | 1,166 | 1,186 | -0.84% | 201,800 | 675億1656万 | +3.49% | 10.33 | 0.49 |
| 02/19 | 1,203 | 1,206 | 1,188 | 1,196 | -0.66% | 163,000 | 680億8584万 | +4.55% | 10.42 | 0.5 |
| 02/18 | 1,197 | 1,206 | 1,194 | 1,204 | +1.09% | 158,200 | 685億4126万 | +5.52% | 10.49 | 0.5 |
| 02/17 | 1,193 | 1,204 | 1,188 | 1,191 | -0.42% | 123,100 | 678億120万 | +4.66% | 10.38 | 0.5 |
| 02/16 | 1,205 | 1,205 | 1,188 | 1,196 | +0.5% | 154,400 | 680億8584万 | +5.47% | 10.42 | 0.5 |
| 02/13 | 1,203 | 1,208 | 1,179 | 1,190 | -1.08% | 148,100 | 677億4427万 | +5.31% | 10.37 | 0.5 |
| 02/12 | 1,180 | 1,203 | 1,180 | 1,203 | +2.56% | 239,500 | 684億8434万 | +6.84% | 10.48 | 0.5 |
| 02/10 | 1,169 | 1,175 | 1,156 | 1,173 | +0.51% | 212,700 | 667億7650万 | +4.55% | 10.22 | 0.49 |
| 02/09 | 1,170 | 1,171 | 1,152 | 1,167 | +0.86% | 193,000 | 664億3493万 | +4.2% | 10.17 | 0.49 |
| 02/06 | 1,122 | 1,157 | 1,121 | 1,157 | +2.57% | 198,300 | 658億6565万 | +3.49% | 10.08 | 0.48 |
| 02/05 | 1,147 | 1,147 | 1,123 | 1,128 | -0.62% | 182,300 | 642億1474万 | +1.08% | 9.83 | 0.47 |
| 02/04 | 1,119 | 1,135 | 1,112 | 1,135 | +1.43% | 142,600 | 646億1324万 | +1.79% | 9.89 | 0.47 |
| 02/03 | 1,123 | 1,123 | 1,108 | 1,119 | +0.81% | 112,600 | 637億239万 | +0.54% | 9.75 | 0.47 |
| 02/02 | 1,104 | 1,129 | 1,102 | 1,110 | +1.09% | 243,500 | 631億9004万 | -0.18% | 9.67 | 0.46 |
| 01/30 | 1,092 | 1,109 | 1,072 | 1,098 | +1.39% | 186,700 | 625億690万 | -1.17% | 9.57 | 0.46 |
| 01/29 | 1,083 | 1,089 | 1,066 | 1,083 | -0.37% | 177,900 | 616億5298万 | -2.34% | 9.44 | 0.45 |
| 01/28 | 1,101 | 1,106 | 1,087 | 1,087 | -2.25% | 133,700 | 618億8069万 | -1.98% | 9.47 | 0.45 |
| 01/27 | 1,106 | 1,120 | 1,100 | 1,112 | +0.36% | 154,100 | 633億389万 | +0.36% | 9.69 | 0.46 |
| 01/26 | 1,116 | 1,124 | 1,107 | 1,108 | -1.6% | 155,200 | 630億7618万 | +0.27% | 9.65 | 0.46 |
| 01/23 | 1,140 | 1,140 | 1,120 | 1,126 | -0.71% | 126,600 | 641億88万 | +2.09% | 9.81 | 0.47 |
| 01/22 | 1,133 | 1,140 | 1,127 | 1,134 | +0.71% | 107,800 | 645億5631万 | +3% | 9.88 | 0.47 |
| 01/21 | 1,125 | 1,129 | 1,118 | 1,126 | -0.62% | 175,100 | 641億88万 | +2.64% | 9.81 | 0.47 |
| 01/20 | 1,143 | 1,143 | 1,123 | 1,133 | -0.79% | 117,000 | 644億9938万 | +3.66% | 9.87 | 0.47 |
| 01/19 | 1,135 | 1,149 | 1,133 | 1,142 | +0.35% | 129,500 | 650億1173万 | +4.67% | 9.95 | 0.48 |
| 01/16 | 1,127 | 1,138 | 1,126 | 1,138 | -0.09% | 110,400 | 647億8402万 | +4.69% | 9.92 | 0.47 |
| 01/15 | 1,125 | 1,140 | 1,119 | 1,139 | +1.15% | 134,700 | 648億4095万 | +5.17% | 9.92 | 0.47 |
| 01/14 | 1,119 | 1,126 | 1,116 | 1,126 | +0.81% | 128,200 | 641億88万 | +4.36% | 9.81 | 0.47 |
| 01/13 | 1,120 | 1,120 | 1,106 | 1,117 | +0.99% | 140,400 | 635億8853万 | +3.71% | 9.73 | 0.47 |
| 01/09 | 1,109 | 1,113 | 1,099 | 1,106 | +0.55% | 130,200 | 629億6232万 | +2.98% | 9.64 | 0.46 |
| 01/08 | 1,088 | 1,103 | 1,088 | 1,100 | +0.82% | 137,400 | 626億2076万 | +2.61% | 9.58 | 0.46 |
| 01/07 | 1,097 | 1,102 | 1,081 | 1,091 | -1.36% | 226,500 | 621億840万 | +1.87% | 9.51 | 0.45 |
| 01/06 | 1,116 | 1,121 | 1,104 | 1,106 | -0.81% | 241,300 | 629億6232万 | +3.27% | 9.64 | 0.46 |
| 01/05 | 1,115 | 1,122 | 1,109 | 1,115 | 0% | 275,700 | 634億7468万 | +4.21% | 9.71 | 0.46 |
| 2025 | ||||||||||
| 12/30 | 1,102 | 1,121 | 1,100 | 1,115 | +1.18% | 215,000 | 634億7468万 | +4.4% | 9.71 | 0.46 |
| 12/29 | 1,096 | 1,104 | 1,092 | 1,102 | +0.46% | 161,000 | 627億3461万 | +3.38% | 9.6 | 0.45 |
| 12/26 | 1,094 | 1,103 | 1,088 | 1,097 | +0.27% | 135,000 | 624億4997万 | +3.1% | 9.56 | 0.45 |
| 12/25 | 1,093 | 1,094 | 1,085 | 1,094 | +0.64% | 84,700 | 622億7919万 | +3.01% | 9.53 | 0.45 |
| 12/24 | 1,081 | 1,094 | 1,080 | 1,087 | +0.56% | 160,300 | 618億8069万 | +2.55% | 9.47 | 0.44 |
| 12/23 | 1,069 | 1,082 | 1,069 | 1,081 | +1.12% | 114,600 | 615億3913万 | +2.17% | 9.42 | 0.44 |
| 12/22 | 1,075 | 1,075 | 1,064 | 1,069 | +0.28% | 194,700 | 608億5599万 | +1.14% | 9.31 | 0.44 |
| 12/19 | 1,056 | 1,074 | 1,056 | 1,066 | +0.66% | 177,500 | 606億8521万 | +0.85% | 9.29 | 0.44 |
| 12/18 | 1,050 | 1,064 | 1,049 | 1,059 | +1.24% | 82,400 | 602億8671万 | +0.19% | 9.23 | 0.43 |
| 12/17 | 1,065 | 1,065 | 1,045 | 1,046 | -0.85% | 120,200 | 595億4665万 | -1.04% | 9.11 | 0.43 |
| 12/16 | 1,070 | 1,075 | 1,055 | 1,055 | -1.31% | 116,500 | 600億5900万 | -0.28% | 9.19 | 0.43 |
| 12/15 | 1,050 | 1,083 | 1,046 | 1,069 | +2.2% | 384,400 | 608億5599万 | +1.14% | 9.31 | 0.44 |
| 12/12 | 1,040 | 1,046 | 1,031 | 1,046 | +1.26% | 161,100 | 595億4665万 | -0.95% | 9.11 | 0.43 |
| 12/11 | 1,070 | 1,073 | 1,033 | 1,033 | -3.1% | 143,200 | 588億658万 | -2.09% | 9 | 0.42 |
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 | 960 2026/5/14 | 121,400 | 546億5084万 | -4.95% 1,010 | |||
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）
- 2026/05/14 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
482円（2000/11/24） - 99%（1.99倍）
960円（5/14）
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。
