日本郵政(6178) 株価チャート・PER19.34倍・PBR0.66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
10/21(水)	2,396	2,407	2,374	2,407	3,913,100	2,403.4	2,461.3
10/20(火)	2,434	2,440	2,362	2,371	4,387,500	2,389.1	2,462.4
10/19(月)	2,448	2,454	2,414	2,447	3,227,400	2,388.1	2,463.5
10/16(金)	2,392	2,436	2,379	2,427	7,376,800	2,369.9	2,463.5
10/15(木)	2,357	2,386	2,345	2,366	7,566,000	2,359.4	2,466.3
10/14(水)	2,361	2,373	2,326	2,336	5,103,500	2,372.2	2,472.1
10/13(火)	2,388	2,402	2,362	2,366	5,556,100	2,405.8	2,479.4
10/09(金)	2,406	2,411	2,250	2,356	5,319,900	2,425.7	2,486.9
10/08(木)	2,407	2,411	2,372	2,375	6,276,100	2,447.6	2,492.2
10/07(水)	2,476	2,492	2,430	2,430	4,910,800	2,474.5	2,494.5
10/06(火)	2,479	2,504	2,471	2,504	4,496,500	2,496.1	2,494.3
10/05(月)	2,460	2,477	2,445	2,466	4,462,300	2,494.5	2,490.2
10/02(金)	2,479	2,503	2,465	2,465	3,631,300	2,518.4	2,486.7
10/01(木)	2,504	2,527	2,468	2,509	5,118,300	2,541.2	2,481.8
09/30(水)	2,500	2,554	2,487	2,538	6,569,100	2,536.4	2,474.9
09/29(火)	2,543	2,543	2,494	2,496	5,382,500	2,534.4	2,465.9
09/28(月)	2,583	2,595	2,567	2,585	5,348,000	2,543.2	2,458.4
09/25(金)	2,535	2,579	2,519	2,579	5,531,300	2,527.5	2,451.1
09/24(木)	2,495	2,506	2,463	2,485	5,891,200	2,507.8	2,443.7
09/18(金)	2,550	2,553	2,479	2,528	8,757,900	2,512.3	2,439.4
09/17(木)	2,509	2,544	2,505	2,540	3,586,100	2,500.6	2,433.4
09/16(水)	2,492	2,542	2,485	2,507	5,268,000	2,479.2	2,426.3
09/15(火)	2,521	2,521	2,472	2,481	3,946,500	2,457.9	2,419.4
09/14(月)	2,470	2,521	2,466	2,508	4,335,400	2,450.8	2,416.8
09/11(金)	2,387	2,480	2,382	2,469	4,381,700	2,448.7	2,412.3
09/10(木)	2,391	2,437	2,391	2,433	3,604,700	2,457.4	2,407.8
09/09(水)	2,412	2,436	2,400	2,400	3,745,900	2,474.3	2,403.6
09/08(火)	2,485	2,485	2,443	2,445	4,244,300	2,505.1	2,401.0
09/07(月)	2,510	2,532	2,475	2,497	3,130,600	2,513.4	2,398.5
09/04(金)	2,600	2,603	2,504	2,513	7,210,100	2,500.5	2,395.4
09/02(水)	2,512	2,562	2,499	2,517	7,467,000	2,483.0	2,394.2
09/01(火)	2,455	2,554	2,447	2,554	6,552,900	2,459.7	2,392.0
08/31(月)	2,433	2,487	2,404	2,487	17,641,000	2,424.5	2,390.7
08/28(金)	2,375	2,442	2,371	2,433	5,605,900	2,395.7	2,390.7
08/27(木)	2,416	2,436	2,412	2,425	4,289,300	2,376.4	2,391.8
08/26(水)	2,384	2,407	2,381	2,401	3,255,300	2,354.2	2,393.0
08/25(火)	2,350	2,379	2,336	2,378	3,054,200	2,335.5	2,393.7
08/24(月)	2,343	2,352	2,313	2,343	2,791,000	2,340.5	2,391.7
08/21(金)	2,302	2,346	2,291	2,336	5,545,900	2,350.9	2,393.5
08/20(木)	2,313	2,329	2,282	2,314	4,960,500	2,358.9	2,396.4
08/19(水)	2,376	2,381	2,294	2,307	5,714,200	2,371.9	2,398.0
08/18(火)	2,375	2,415	2,372	2,403	3,268,500	2,382.9	2,399.0
08/17(月)	2,377	2,411	2,365	2,395	3,096,000	2,369.2	2,395.7
08/14(金)	2,377	2,425	2,360	2,376	3,928,100	2,373.1	2,394.3
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	-
11/21(金)	1,426	1,450	1,426	1,430	14,939,400	1,426.5	-
11/20(木)	1,481	1,483	1,430	1,435	11,286,200	1,428.8	-
11/19(水)	1,403	1,440	1,402	1,428	7,832,400	1,431.9	-
11/18(火)	1,431	1,435	1,396	1,396	7,797,900	1,434.7	-
11/17(月)	1,431	1,448	1,419	1,443	6,849,600	1,440.0	-
11/14(金)	1,445	1,452	1,431	1,442	5,813,700	1,435.6	-
11/13(木)	1,451	1,459	1,442	1,450	4,907,600	1,428.9	-
11/12(水)	1,428	1,448	1,428	1,442	5,592,700	1,421.9	-
11/11(火)	1,429	1,430	1,417	1,423	5,103,600	1,413.1	-
11/10(月)	1,423	1,425	1,412	1,421	5,395,900	1,412.0	-
11/07(金)	1,415	1,415	1,395	1,408	5,461,600	1,413.3	-
11/06(木)	1,398	1,419	1,398	1,415	5,667,300	1,416.0	-
11/05(水)	1,429	1,436	1,385	1,398	7,409,700	1,413.3	-
11/04(火)	1,414	1,425	1,398	1,418	7,361,700	1,418.7	-
10/31(金)	1,430	1,443	1,418	1,427	7,004,500	1,422.8	-
10/30(木)	1,403	1,422	1,402	1,422	20,333,600	1,423.5	-
10/29(水)	1,419	1,422	1,400	1,402	5,737,900	1,425.0	-
10/28(火)	1,438	1,440	1,422	1,426	5,069,100	1,430.7	-
10/27(月)	1,446	1,448	1,432	1,438	6,212,400	1,429.7	-
10/24(金)	1,425	1,433	1,424	1,430	3,888,700	1,424.1	-
10/23(木)	1,425	1,435	1,414	1,429	5,573,300	1,414.4	-
10/22(水)	1,417	1,430	1,416	1,430	3,893,800	1,409.0	-
10/21(火)	1,410	1,426	1,408	1,421	5,334,300	1,405.7	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

日本郵政 (6178.T)