ログイン

日本郵政 (6178.T)

プライム（内国株式）
セクター
サービス業
最新終値
2,379円
最新PBR
0.67倍
最新PER
19.11倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,380 2,388 2,353 2,379 3,681,200 2,376.9 2,394.1
08/12(水) 2,349 2,371 2,334 2,362 3,778,000 2,372.5 2,393.1
08/10(月) 2,385 2,397 2,315 2,335 5,662,900 2,365.6 2,391.7
08/07(金) 2,400 2,436 2,386 2,414 4,118,100 2,365.8 2,389.2
08/06(木) 2,355 2,397 2,340 2,395 3,921,800 2,359.4 2,382.1
08/05(水) 2,340 2,357 2,317 2,357 4,097,900 2,364.2 2,373.0
08/04(火) 2,328 2,360 2,307 2,328 5,100,300 2,389.2 2,365.5
08/03(月) 2,354 2,382 2,268 2,336 5,983,400 2,416.5 2,358.5
07/31(金) 2,410 2,420 2,375 2,382 6,692,700 2,453.7 2,351.6
07/30(木) 2,437 2,466 2,402 2,419 5,753,000 2,474.4 2,343.6
07/29(水) 2,497 2,499 2,449 2,482 6,922,100 2,482.7 2,335.9
07/28(火) 2,499 2,510 2,448 2,464 5,153,000 2,477.0 2,325.2
07/27(月) 2,500 2,540 2,496 2,522 5,707,000 2,467.9 2,315.7
07/24(金) 2,431 2,496 2,426 2,486 6,080,900 2,429.4 2,304.5
07/23(木) 2,440 2,467 2,435 2,461 5,502,900 2,409.9 2,294.4
07/22(水) 2,419 2,460 2,401 2,454 4,927,400 2,399.3 2,283.9
07/21(火) 2,359 2,419 2,335 2,419 5,770,500 2,379.2 2,276.3
07/17(金) 2,379 2,397 2,314 2,329 6,553,400 2,362.1 2,271.0
07/16(木) 2,384 2,406 2,375 2,388 4,923,600 2,360.2 2,270.6
07/15(水) 2,389 2,417 2,368 2,408 6,605,300 2,354.7 2,263.4
07/14(火) 2,340 2,362 2,321 2,353 4,752,500 2,347.2 2,255.3
07/13(月) 2,340 2,354 2,324 2,333 4,787,100 2,347.7 2,248.4
07/10(金) 2,371 2,383 2,218 2,320 5,427,300 2,346.3 2,240.2
07/09(木) 2,360 2,382 2,339 2,361 5,833,800 2,336.7 2,232.4
07/08(水) 2,360 2,395 2,339 2,370 6,253,300 2,312.1 2,223.8
07/07(火) 2,345 2,373 2,331 2,356 7,757,400 2,271.8 2,214.0
07/06(月) 2,289 2,326 2,275 2,326 4,107,100 2,234.5 2,202.7
07/03(金) 2,288 2,290 2,251 2,272 4,037,800 2,199.9 2,191.1
07/02(木) 2,201 2,245 2,196 2,238 4,825,100 2,177.8 2,182.9
07/01(水) 2,185 2,197 2,157 2,169 5,231,700 2,167.0 2,174.6
06/30(火) 2,173 2,183 2,148 2,169 5,022,600 2,178.4 2,170.2
06/29(月) 2,173 2,184 2,130 2,153 5,144,000 2,187.6 2,166.7
06/26(金) 2,176 2,200 2,148 2,161 5,143,200 2,202.5 2,164.2
06/25(木) 2,231 2,231 2,170 2,184 5,306,200 2,218.4 2,162.4
06/24(水) 2,226 2,253 2,212 2,226 7,296,900 2,228.5 2,160.4
06/23(火) 2,238 2,245 2,207 2,215 4,550,200 2,222.7 2,155.8
06/22(月) 2,211 2,241 2,195 2,228 3,687,900 2,232.6 2,150.9
06/19(金) 2,213 2,263 2,201 2,241 6,401,400 2,244.2 2,144.0
06/18(木) 2,212 2,249 2,204 2,234 5,385,900 2,259.7 2,132.7
06/17(水) 2,272 2,280 2,197 2,197 5,707,300 2,254.8 2,121.3
06/16(火) 2,250 2,265 2,214 2,265 4,930,800 2,256.5 2,111.1
06/15(月) 2,325 2,345 2,280 2,286 5,298,900 2,239.8 2,097.0
06/12(金) 2,281 2,361 2,257 2,318 11,509,700 2,208.3 2,080.2
06/11(木) 2,231 2,252 2,183 2,210 7,369,600 2,169.2 2,061.7
06/10(水) 2,204 2,247 2,190 2,205 7,432,300 2,156.4 2,047.7
06/09(火) 2,168 2,204 2,139 2,181 7,670,000 2,140.4 2,032.0
06/08(月) 2,109 2,148 2,096 2,128 5,719,500 2,119.0 2,017.7
06/05(金) 2,155 2,177 2,106 2,123 4,225,500 2,100.4 2,005.5
06/04(木) 2,109 2,146 2,079 2,146 5,974,500 2,089.5 1,990.9
06/03(水) 2,090 2,125 2,063 2,125 6,170,100 2,066.3 1,976.2
06/02(火) 2,005 2,074 1,993 2,074 5,438,700 2,053.2 1,962.2
06/01(月) 2,070 2,092 2,035 2,035 5,647,800 2,054.4 1,951.2
05/29(金) 2,052 2,075 2,037 2,068 12,417,400 2,065.7 1,942.7
05/28(木) 2,025 2,038 1,995 2,030 23,062,400 2,075.3 1,934.6
05/27(水) 2,070 2,093 2,051 2,060 6,485,500 2,096.2 1,928.3
05/26(火) 2,085 2,099 2,050 2,080 5,742,100 2,106.3 1,921.4
05/25(月) 2,093 2,128 2,057 2,092 6,223,700 2,108.9 1,912.9
05/22(金) 2,116 2,139 2,089 2,116 4,791,000 2,101.4 1,903.1
05/21(木) 2,110 2,155 2,097 2,134 8,548,200 2,069.6 1,892.7
05/20(水) 2,127 2,140 2,068 2,110 8,577,200 2,033.0 1,881.6
05/19(火) 2,065 2,116 2,051 2,093 7,908,500 1,999.3 1,872.0
05/18(月) 1,997 2,068 1,987 2,054 12,590,600 1,962.9 1,864.5
05/15(金) 1,951 1,982 1,936 1,957 5,957,200 1,925.1 1,856.7
05/14(木) 1,952 1,957 1,929 1,951 4,668,100 1,904.8 1,852.4
05/13(水) 1,900 1,945 1,895 1,942 4,964,600 1,886.8 1,847.4
05/12(火) 1,877 1,911 1,870 1,911 4,918,200 1,860.8 1,843.1
05/11(月) 1,863 1,872 1,844 1,865 3,628,400 1,843.2 1,841.6
05/08(金) 1,857 1,860 1,824 1,856 5,490,100 1,834.8 1,838.6
05/07(木) 1,846 1,872 1,830 1,861 5,991,100 1,815.2 1,836.0
05/01(金) 1,813 1,819 1,789 1,812 3,642,000 1,798.9 1,834.8
04/30(木) 1,810 1,829 1,788 1,823 6,341,300 1,791.4 1,835.0
04/28(火) 1,775 1,827 1,767 1,823 5,140,500 1,786.7 1,835.4
04/27(月) 1,762 1,773 1,740 1,758 6,389,000 1,786.3 1,833.7
04/24(金) 1,785 1,789 1,762 1,780 4,120,100 1,808.1 1,832.8
04/23(木) 1,789 1,789 1,753 1,774 6,404,700 1,826.7 1,833.0
04/22(水) 1,821 1,822 1,789 1,800 4,093,600 1,849.3 1,834.8
04/21(火) 1,857 1,861 1,813 1,821 4,614,300 1,862.9 1,833.3
04/20(月) 1,881 1,885 1,859 1,867 3,288,600 1,867.7 1,830.1
04/17(金) 1,888 1,890 1,869 1,873 4,178,500 1,865.8 1,825.7
04/16(木) 1,900 1,903 1,880 1,887 3,591,700 1,862.5 1,821.9
04/15(水) 1,859 1,878 1,850 1,868 3,346,500 1,859.3 1,819.9
04/14(火) 1,882 1,882 1,836 1,845 3,070,900 1,866.8 1,818.7
04/13(月) 1,831 1,868 1,825 1,857 2,983,400 1,869.4 1,816.3
04/10(金) 1,892 1,894 1,852 1,856 3,822,400 1,867.9 1,816.4
04/09(木) 1,914 1,918 1,863 1,871 4,820,700 1,862.1 1,816.4
04/08(水) 1,924 1,925 1,893 1,905 5,097,200 1,854.5 1,813.9
04/07(火) 1,849 1,874 1,843 1,858 3,510,600 1,848.6 1,815.0
04/06(月) 1,829 1,897 1,811 1,850 5,282,300 1,834.8 1,818.6
04/03(金) 1,844 1,845 1,824 1,827 2,404,600 1,822.8 1,824.9
04/02(木) 1,890 1,891 1,829 1,833 3,725,600 1,823.6 1,831.5
04/01(水) 1,869 1,884 1,836 1,876 4,333,300 1,820.3 1,836.4
03/31(火) 1,789 1,837 1,776 1,789 5,194,300 1,811.9 1,841.8
03/30(月) 1,740 1,804 1,736 1,790 4,933,500 1,810.2 1,849.7
03/27(金) 1,832 1,844 1,816 1,831 6,069,600 1,799.3 1,857.8
03/26(木) 1,838 1,839 1,797 1,817 3,956,300 1,790.0 1,862.9
03/25(水) 1,831 1,848 1,823 1,833 4,654,700 1,790.6 1,868.2
03/24(火) 1,792 1,792 1,759 1,780 3,849,100 1,776.2 1,873.4
03/23(月) 1,745 1,753 1,716 1,735 5,671,600 1,768.6 1,882.8
03/19(木) 1,780 1,799 1,776 1,784 7,699,400 1,772.8 1,896.0
03/18(水) 1,795 1,827 1,792 1,820 4,755,100 1,771.3 1,906.6
03/17(火) 1,760 1,784 1,748 1,761 3,764,900 1,775.0 1,914.7
03/16(月) 1,749 1,768 1,739 1,742 3,885,600 1,790.1 1,922.3
03/13(金) 1,737 1,783 1,736 1,757 5,548,000 1,798.7 1,929.0
03/12(木) 1,831 1,834 1,752 1,777 5,144,800 1,819.2 1,935.2
03/11(水) 1,859 1,877 1,838 1,838 4,509,000 1,835.1 1,940.3
03/10(火) 1,819 1,848 1,798 1,837 5,428,800 1,829.3 1,939.3
03/09(月) 1,740 1,791 1,739 1,786 5,842,400 1,848.3 1,939.0
03/06(金) 1,839 1,859 1,827 1,859 3,957,500 1,880.6 1,940.1
03/05(木) 1,899 1,915 1,841 1,857 7,163,100 1,910.6 1,936.1
03/04(水) 1,853 1,882 1,786 1,809 7,384,000 1,937.6 1,932.3
03/03(火) 1,936 1,956 1,915 1,932 5,171,200 1,966.8 1,930.0
03/02(月) 1,947 1,966 1,918 1,947 4,990,200 1,982.7 1,924.9
02/27(金) 2,022 2,024 2,003 2,009 7,968,800 1,990.2 1,918.4
02/26(木) 2,002 2,023 1,987 1,991 4,875,100 1,986.9 1,909.7
02/25(水) 2,008 2,011 1,936 1,955 6,054,500 1,980.8 1,903.9
02/24(火) 1,999 2,012 1,977 2,012 6,358,200 1,979.3 1,898.9
02/20(金) 1,973 1,985 1,958 1,985 4,710,100 1,969.7 1,892.3
02/19(木) 1,954 1,997 1,947 1,992 4,219,500 1,976.0 1,887.6
02/18(水) 1,953 1,985 1,949 1,961 4,198,100 1,990.3 1,880.2
02/17(火) 1,963 1,970 1,939 1,947 4,058,500 2,008.2 1,873.4
02/16(月) 2,022 2,031 1,959 1,964 6,478,100 2,023.2 1,865.8
02/13(金) 2,063 2,070 2,014 2,016 7,441,400 2,020.6 1,857.8
02/12(木) 2,054 2,095 2,053 2,063 8,165,800 1,999.6 1,849.2
02/10(火) 2,042 2,078 2,033 2,050 6,695,300 1,969.0 1,837.7
02/09(月) 2,003 2,037 1,995 2,022 8,702,900 1,939.7 1,823.9
02/06(金) 1,928 1,953 1,917 1,951 5,835,100 1,898.0 1,808.2
02/05(木) 1,927 1,941 1,897 1,911 4,472,800 1,873.7 1,795.4
02/04(水) 1,880 1,923 1,861 1,910 4,815,100 1,853.8 1,783.3
02/03(火) 1,857 1,908 1,847 1,904 6,803,700 1,823.5 1,771.6
02/02(月) 1,845 1,859 1,808 1,814 4,157,600 1,795.2 1,760.2
01/30(金) 1,812 1,833 1,805 1,830 5,239,200 1,782.6 1,752.7
01/29(木) 1,746 1,818 1,744 1,812 5,282,900 1,777.8 1,743.9
01/28(水) 1,750 1,771 1,746 1,759 4,906,300 1,772.1 1,734.8
01/27(火) 1,746 1,762 1,735 1,762 4,080,000 1,778.7 1,727.8
01/26(月) 1,779 1,781 1,747 1,751 5,916,400 1,795.5 1,721.2
01/23(金) 1,801 1,819 1,787 1,806 4,814,900 1,811.3 1,714.3
01/22(木) 1,797 1,814 1,783 1,783 5,181,800 1,819.8 1,705.1
01/21(水) 1,834 1,842 1,777 1,792 6,797,200 1,836.5 1,697.5
01/20(火) 1,851 1,864 1,843 1,846 5,875,000 1,839.4 1,688.1
01/19(月) 1,834 1,839 1,814 1,830 4,802,600 1,828.2 1,677.6
01/16(金) 1,857 1,868 1,840 1,848 5,004,500 1,813.9 1,666.8
01/15(木) 1,816 1,890 1,813 1,867 10,218,500 1,797.1 1,654.6
01/14(水) 1,790 1,810 1,785 1,806 5,876,600 1,783.9 1,640.8
01/13(火) 1,797 1,797 1,778 1,790 5,773,300 1,777.7 1,630.1
01/09(金) 1,768 1,778 1,756 1,758 5,957,800 1,761.1 1,619.2
01/08(木) 1,791 1,800 1,758 1,764 6,844,800 1,735.1 1,610.2
01/07(水) 1,765 1,814 1,758 1,801 12,284,500 1,708.4 1,602.0
01/06(火) 1,745 1,805 1,741 1,775 13,646,800 1,670.2 1,590.5
01/05(月) 1,645 1,710 1,641 1,707 10,331,000 1,638.5 1,579.6
12/30(火) 1,629 1,643 1,621 1,628 4,075,900 1,620.9 1,571.0
12/29(月) 1,613 1,634 1,605 1,630 3,636,800 1,620.7 1,564.1
12/26(金) 1,616 1,618 1,602 1,611 3,030,700 1,616.2 1,556.1
12/25(木) 1,623 1,623 1,592 1,617 2,216,700 1,611.0 1,549.1
12/24(水) 1,628 1,632 1,607 1,618 4,311,100 1,604.8 1,541.6
12/23(火) 1,615 1,630 1,613 1,627 6,168,700 1,600.3 1,532.7
12/22(月) 1,610 1,615 1,600 1,608 7,513,500 1,590.7 1,525.3
12/19(金) 1,590 1,605 1,584 1,584 13,103,400 1,583.9 1,518.6
12/18(木) 1,592 1,601 1,583 1,586 6,986,300 1,586.0 1,513.3
12/17(水) 1,570 1,606 1,565 1,596 5,758,400 1,580.2 1,507.5
12/16(火) 1,588 1,596 1,579 1,579 5,602,000 1,577.5 1,500.6
12/15(月) 1,595 1,603 1,573 1,574 7,088,500 1,573.5 1,494.3
12/12(金) 1,580 1,604 1,572 1,595 6,244,900 1,567.3 1,487.7
12/11(木) 1,588 1,595 1,556 1,557 3,857,600 1,552.7 1,480.5
12/10(水) 1,559 1,586 1,549 1,582 6,020,100 1,549.2 1,474.1
12/09(火) 1,544 1,576 1,542 1,560 5,204,500 1,536.5 1,467.5
12/08(月) 1,527 1,543 1,522 1,543 3,758,500 1,530.8 1,462.2
12/05(金) 1,520 1,527 1,503 1,522 3,721,900 1,534.3 1,457.4
12/04(木) 1,514 1,539 1,507 1,539 5,402,500 1,532.8 1,452.6
12/03(水) 1,537 1,542 1,511 1,519 6,140,600 1,525.4 1,448.0
12/02(火) 1,568 1,576 1,531 1,531 6,899,200 1,519.8 1,444.8
12/01(月) 1,522 1,560 1,519 1,560 7,735,900 1,505.0 1,440.8
11/28(金) 1,499 1,522 1,493 1,514 6,489,100 1,479.0 1,435.5
11/27(木) 1,484 1,506 1,483 1,502 5,060,400 1,463.1 1,432.2
11/26(水) 1,478 1,495 1,470 1,491 8,465,600 1,448.2 1,428.9
11/25(火) 1,450 1,461 1,433 1,457 8,730,300 1,429.4 1,425.7
11/21(金) 1,426 1,450 1,426 1,430 14,939,400 1,426.5 1,422.7
11/20(木) 1,481 1,483 1,430 1,435 11,286,200 1,428.8 1,421.5
11/19(水) 1,403 1,440 1,402 1,428 7,832,400 1,431.9 1,420.7
11/18(火) 1,431 1,435 1,396 1,396 7,797,900 1,434.7 1,419.2
11/17(月) 1,431 1,448 1,419 1,443 6,849,600 1,440.0 1,419.7
11/14(金) 1,445 1,452 1,431 1,442 5,813,700 1,435.6 1,419.9
11/13(木) 1,451 1,459 1,442 1,450 4,907,600 1,428.9 1,418.9
11/12(水) 1,428 1,448 1,428 1,442 5,592,700 1,421.9 1,417.3
11/11(火) 1,429 1,430 1,417 1,423 5,103,600 1,413.1 1,416.1
11/10(月) 1,423 1,425 1,412 1,421 5,395,900 1,412.0 1,415.0
11/07(金) 1,415 1,415 1,395 1,408 5,461,600 1,413.3 1,414.2
11/06(木) 1,398 1,419 1,398 1,415 5,667,300 1,416.0 1,415.0
11/05(水) 1,429 1,436 1,385 1,398 7,409,700 1,413.3 1,416.4
11/04(火) 1,414 1,425 1,398 1,418 7,361,700 1,418.7 1,418.1
10/31(金) 1,430 1,443 1,418 1,427 7,004,500 1,422.8 1,419.5
10/30(木) 1,403 1,422 1,402 1,422 20,333,600 1,423.5 1,420.0
10/29(水) 1,419 1,422 1,400 1,402 5,737,900 1,425.0 1,420.1
10/28(火) 1,438 1,440 1,422 1,426 5,069,100 1,430.7 1,421.7
10/27(月) 1,446 1,448 1,432 1,438 6,212,400 1,429.7 1,422.6
10/24(金) 1,425 1,433 1,424 1,430 3,888,700 1,424.1 1,423.5
10/23(木) 1,425 1,435 1,414 1,429 5,573,300 1,414.4 1,424.9
10/22(水) 1,417 1,430 1,416 1,430 3,893,800 1,409.0 1,427.3
10/21(火) 1,410 1,426 1,408 1,421 5,334,300 1,405.7 1,430.2
10/20(月) 1,400 1,413 1,392 1,410 5,073,400 1,399.8 1,432.9
10/17(金) 1,387 1,395 1,373 1,382 5,885,900 1,399.6 1,436.4
10/16(木) 1,414 1,426 1,398 1,402 5,202,400 1,412.6 1,440.6
10/15(水) 1,409 1,420 1,407 1,414 5,573,200 1,415.4 1,444.6
10/14(火) 1,381 1,403 1,378 1,391 6,989,100 1,414.9 1,447.8
10/10(金) 1,441 1,441 1,408 1,409 7,504,000 1,419.2 1,451.7
10/09(木) 1,430 1,453 1,426 1,447 8,784,500 1,416.8 1,454.4
10/08(水) 1,415 1,428 1,406 1,416 8,580,600 1,407.4 1,456.7
10/07(火) 1,413 1,429 1,408 1,411 6,648,500 1,409.9 1,459.0
10/06(月) 1,420 1,430 1,401 1,413 8,187,400 1,417.6 1,461.3
10/03(金) 1,398 1,409 1,395 1,396 5,127,000 1,423.0 1,464.2
10/02(木) 1,420 1,424 1,400 1,400 5,320,100 1,434.1 1,465.6
10/01(水) 1,430 1,442 1,418 1,429 6,124,100 1,442.0 1,467.4
09/30(火) 1,431 1,451 1,429 1,450 4,620,800 1,441.5 1,469.4
09/29(月) 1,452 1,456 1,435 1,439 4,630,800 1,439.6 1,471.4
09/26(金) 1,448 1,466 1,447 1,452 7,587,300 1,441.5 1,472.1
09/25(木) 1,435 1,440 1,424 1,440 6,119,500 1,442.9 1,472.6
09/24(水) 1,441 1,443 1,409 1,426 5,770,500 1,448.3 1,473.8
09/22(月) 1,445 1,462 1,441 1,441 4,098,800 1,461.0 1,475.7
09/19(金) 1,458 1,467 1,444 1,449 10,286,900 1,473.1 1,477.1
09/18(木) 1,477 1,480 1,459 1,459 5,018,800 1,480.8 1,476.9
09/17(水) 1,477 1,481 1,460 1,467 5,518,400 1,488.7 1,476.1
09/16(火) 1,499 1,503 1,490 1,490 3,526,200 1,492.6 -
09/12(金) 1,498 1,510 1,495 1,502 4,764,900 1,495.2 -
09/11(木) 1,496 1,501 1,480 1,487 4,611,700 1,493.6 -
09/10(水) 1,484 1,498 1,482 1,498 4,239,100 1,494.1 -
09/09(火) 1,502 1,513 1,487 1,487 6,035,100 1,489.4 -
09/08(月) 1,493 1,509 1,487 1,502 4,010,700 1,493.3 -
09/05(金) 1,498 1,509 1,488 1,494 3,754,800 1,487.7 -
09/04(木) 1,475 1,494 1,469 1,490 4,701,500 1,482.5 -
09/03(水) 1,507 1,511 1,471 1,475 7,581,600 1,481.6 -
09/02(火) 1,476 1,514 1,474 1,506 5,906,900 1,473.1 -
09/01(月) 1,469 1,483 1,463 1,474 3,385,500 1,460.8 -
08/29(金) 1,483 1,491 1,468 1,468 7,449,600 1,461.8 -
08/28(木) 1,440 1,487 1,429 1,485 8,012,800 1,468.1 -
08/27(水) 1,439 1,444 1,425 1,433 4,822,800 1,462.5 -
08/26(火) 1,478 1,478 1,443 1,444 7,649,800 1,469.0 -
08/25(月) 1,502 1,507 1,478 1,479 3,721,000 1,474.0 -
08/22(金) 1,471 1,500 1,469 1,500 5,642,200 1,472.9 -
08/21(木) 1,460 1,464 1,451 1,457 3,539,500 1,468.2 -
08/20(水) 1,470 1,478 1,462 1,465 4,614,400 1,465.6 -
08/19(火) 1,482 1,482 1,470 1,470 3,537,300 1,460.5 -
08/18(月) 1,470 1,476 1,466 1,474 3,038,400 1,453.1 -
08/15(金) 1,446 1,477 1,446 1,476 5,947,200 1,440.0 -
08/14(木) 1,436 1,447 1,424 1,443 4,955,000 1,424.8 -
08/13(水) 1,436 1,460 1,425 1,440 7,140,100 1,414.3 -
同セクター（サービス業）の関連銘柄
142A ジンジブ 151A ダイブ 156A マテリアルグループ 157A グリーンモンスター 160A アズパートナーズ 1717 明豊ファシリティワークス 186A アストロスケールホールディングス 192A インテグループ
同じ「サービス業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?