6178 日本郵政

6178
2024/03/28
時価
5兆2711億円
PER 予
20.56倍
2016年以降
赤字-20.55倍
(2016-2023年)
PBR
0.49倍
2016年以降
0.21-0.6倍
(2016-2023年)
配当 予
3.28%
ROE 予
2.38%
ROA 予
0.08%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,547
始値
1,520
高値
1,539
安値
1,513
終値 -1.55%
1,523
出来高 -0.16%
9,467,000

乖離率

株価(5日)
移動平均値
-1.3%
1,543
株価(25日)
移動平均値
+2.28%
1,489
出来高(5日)
移動平均値
+11%
8,528,840

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
03/281,5201,5391,5131,523-1.55%9,467,0005兆2711億+2.28%20.560.49
03/271,5411,5641,5401,547+0.91%9,482,2005兆3542億+4.25%20.890.5
03/261,5491,5491,5201,533-0.13%6,272,5005兆3057億+3.65%20.70.49
03/251,5771,5781,5351,535-2.79%9,968,3005兆3127億+4.21%20.730.49
03/221,5751,5911,5671,579+1.02%7,454,2005兆4649億+7.56%21.320.51
03/211,5351,5681,5351,563+2.69%10,248,1005兆4096億+6.91%21.10.5
03/191,4971,5251,4901,522+0.86%7,741,7005兆2677億+4.46%20.550.49
03/181,5081,5281,5061,509+0.87%8,529,7005兆2227億+3.93%20.370.48
03/151,4921,5091,4801,496-0.2%19,728,2005兆1777億+3.24%20.20.48
03/141,5001,5111,4931,499+0.54%6,976,2005兆1881億+3.74%20.240.48
03/131,5031,5181,4781,491+0.13%9,484,1005兆1604億+3.47%20.130.48
03/121,4881,4981,4561,489+0.4%9,045,0005兆1535億+3.55%20.10.48
03/111,5121,5211,4671,483-1.66%7,979,5005兆1327億+3.42%20.020.48
03/081,5021,5211,4921,508+0.67%8,709,8005兆2192億+5.38%20.360.48
03/071,4661,5131,4661,498+2.39%10,410,4005兆1846億+4.98%20.230.48
03/061,4511,4681,4471,463+0.62%7,250,4005兆635億+2.81%19.750.47
03/051,4651,4701,4531,454-0.41%6,783,4005兆323億+2.32%19.630.47
03/041,4801,4881,4571,460-1.82%7,098,1005兆531億+2.89%19.710.47
03/011,4531,4991,4521,487+2.76%11,313,5005兆1465億+4.94%20.080.48
02/291,4411,4581,4391,447+0.56%9,586,9005兆81億+2.19%19.540.46
02/281,4431,4651,4351,439+0.14%8,934,5004兆9804億+1.7%19.430.46
02/271,4141,4481,4141,437+1.13%9,035,5004兆9735億+1.7%19.40.46
02/261,4261,4341,4121,421-0.35%9,505,6004兆9181億+0.85%19.190.46
02/221,4161,4371,4131,426+1.42%7,849,5004兆9354億+1.42%19.250.46
02/211,4061,4171,3991,4060%5,878,7004兆8662億+0.29%18.980.45
02/201,4161,4231,3991,406-0.5%6,127,2004兆8662億+0.5%18.980.45
02/191,4011,4181,4001,413+0.5%7,089,7004兆8904億+1.15%19.080.45
02/161,4181,4311,4041,406+0.57%8,281,8004兆8662億+0.93%18.980.45
02/151,4101,4251,3881,398-1.96%11,424,3004兆8385億+0.65%18.880.45
02/141,4301,4401,4131,426-0.49%6,616,2004兆9354億+3.03%19.250.46
02/131,4181,4461,4181,433+1.63%9,611,3004兆9596億+3.92%19.350.46
02/091,4181,4181,3991,410-0.56%5,411,5004兆8800億+2.55%19.040.45
02/081,4161,4291,4121,418+0.14%7,989,6004兆9077億+3.5%19.150.45
02/071,3941,4161,3931,416+1.8%6,977,7004兆9008億+3.81%19.120.45
02/061,4121,4221,3911,391-1.49%8,501,6004兆8143億+2.51%18.780.45
02/051,4081,4171,3981,412+1.07%7,524,5004兆8870億+4.44%19.060.45
02/021,3991,4051,3911,397-0.57%7,296,8004兆8350億+3.79%18.860.45
02/011,4141,4211,4011,405-0.78%6,591,0004兆8627億+4.85%18.970.45
01/311,3971,4211,3961,416+1.43%7,304,1004兆9008億+6.15%19.120.45
01/301,4081,4101,3951,396-1.27%7,021,0004兆8316億+5.12%18.850.45
01/291,3961,4171,3961,414+1.29%5,489,6004兆8939億+6.88%19.090.45
01/261,4181,4191,3961,396-1.76%8,271,8004兆8316億+6%18.850.45
01/251,4371,4461,4191,421-1.18%8,523,6004兆9181億+8.31%19.190.46
01/241,4241,4501,4191,438+1.05%11,869,5004兆9769億+10.19%19.420.46
01/231,4001,4331,3981,423+2.23%17,146,3004兆9250億+9.63%19.210.46
01/221,3531,3931,3521,392+3.88%12,742,7004兆8177億+7.57%18.790.45
01/191,3571,3601,3371,340-0.37%7,272,7004兆6378億+3.8%18.090.43
01/181,3501,3601,3411,345+0.82%8,734,9004兆6551億+4.26%18.160.43
01/171,3501,3591,3341,334-0.45%8,330,9004兆6170億+3.49%18.010.43
01/161,3481,3501,3311,340-0.22%7,301,8004兆6378億+4.12%18.090.43
01/151,3071,3461,3071,343+2.83%10,956,1004兆6481億+4.51%18.130.43
01/121,3151,3151,3021,306+0.15%7,478,1004兆5201億+1.87%17.630.42
01/111,2951,3171,2951,304+0.93%8,273,8004兆5132億+1.8%17.610.42
01/101,2961,3021,2871,292-0.92%8,445,6004兆4716億+0.86%17.440.41
01/091,3191,3301,3031,304-1.06%9,248,6004兆5132億+1.72%17.610.42
01/051,3001,3231,3001,318+2.01%6,954,1004兆5616億+2.81%17.80.42
01/041,2771,2991,2721,292+2.54%8,083,5004兆4716億+0.78%17.440.41
2023
12/291,2661,2671,2511,260+0.32%4,568,6004兆3609億-1.72%17.010.41
12/281,2551,2651,2541,256-0.16%3,955,4004兆3470億-2.18%16.960.41
12/271,2561,2611,2531,258+0.64%4,257,4004兆3540億-2.18%16.990.41
12/261,2571,2581,2371,250-0.4%5,911,8004兆3263億-2.95%16.880.41
12/251,2751,2761,2551,255-1.1%3,211,2004兆3436億-2.71%16.940.41
12/221,2571,2791,2571,269+0.95%6,614,0004兆3920億-1.86%17.130.42
12/211,2681,2721,2491,2570%10,552,7004兆3505億-2.86%16.970.41
12/201,2661,2831,2561,257-1.41%10,100,9004兆3505億-3.01%16.970.41
12/191,2801,3001,2631,275-0.31%13,140,5004兆4128億-1.77%17.210.42
12/181,2351,3091,2261,279+2.9%23,214,2004兆4266億-1.54%17.270.42
12/151,2491,2571,2361,243-1.58%14,997,5004兆3020億-4.38%16.780.41
12/141,2951,3001,2621,263-4.03%11,198,3004兆3713億-3%17.050.41
12/131,3071,3231,3071,316+0.61%5,569,9004兆5547億+1.08%17.770.43
12/121,3241,3271,3081,308-1.65%7,327,6004兆5270億+0.38%17.660.43
12/111,3101,3301,3101,330+1.99%8,840,4004兆6031億+1.99%17.960.44
12/081,2791,3191,2771,304+1.09%12,168,6004兆5132億0%17.610.43
12/071,2801,2931,2761,290+0.08%7,073,5004兆4647億-1.23%17.420.42
12/061,2781,2931,2781,289+0.86%5,838,9004兆4612億-1.45%17.40.42
12/051,2881,2971,2771,278-0.62%6,313,5004兆4232億-2.37%17.260.42
12/041,2991,3071,2811,286-1.46%7,725,7004兆4509億-1.83%17.360.42
12/011,3101,3221,3051,3050%6,842,1004兆5166億-0.46%17.620.43
11/301,2951,3051,2821,305+0.08%24,553,9004兆5166億-0.46%17.620.43
11/291,3091,3231,2981,304-0.61%7,571,5004兆5132億-0.46%17.610.43
11/281,3111,3161,3071,312+0.15%7,017,9004兆5408億+0.23%17.710.43
11/271,3141,3181,3021,310+0.08%5,185,2004兆5339億+0.15%17.690.43
11/241,3011,3091,2961,309+0.54%6,454,9004兆5305億+0.15%17.670.43
11/221,2991,3151,2971,302+0.15%5,237,4004兆5062億-0.31%17.580.43
11/211,3051,3151,2991,300-1.07%7,847,4004兆4993億-0.31%17.550.43
11/201,3211,3331,3141,314-1.35%7,702,4004兆5478億+0.92%17.740.43
11/171,2831,3381,2821,332+3.58%15,294,8004兆6101億+2.46%17.980.44
11/161,2901,3071,2841,286-0.46%8,415,8004兆4509億-0.85%17.360.42
11/151,3121,3131,2851,292-1.9%13,809,5004兆4716億-0.23%17.440.42
11/141,3231,3281,3081,317+0.92%8,820,0004兆5582億+1.78%17.780.43
11/131,3001,3111,2931,305+0.54%6,507,9004兆5166億+1.01%17.620.43
11/101,2871,3021,2871,298+0.93%7,235,6004兆4924億+0.78%17.530.43
11/091,2731,2911,2561,286+0.63%10,153,5004兆4509億+0.16%17.360.42
11/081,3221,3231,2591,278-3.47%20,318,9004兆4232億-0.23%17.260.42
11/071,3351,3421,3241,324-0.82%10,623,8004兆5824億+3.44%17.880.43
11/061,3551,3551,3351,335-1.11%13,087,3004兆6205億+4.71%18.020.44
11/021,3551,3631,3431,350-0.22%12,258,6004兆6724億+6.3%18.230.44
11/011,3491,3531,3421,353+1.42%13,603,9004兆6827億+6.87%18.270.44
10/311,3201,3411,3131,334+1.83%17,509,1004兆6170億+5.71%18.010.44
10/301,2981,3201,2981,310-0.3%19,109,7004兆5339億+4.13%17.690.43

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
2016年
3月期
1,999
12/7
1,215
2/12
168,451,300
11/4
8兆9955億5兆4675億+7.71%
3/8
-20.64%
2/12
2017年
3月期
1,596
4/28
1,170
6/24
17,377,700
4/27
7兆1820億5兆2650億+10.35%
12/12
-12.09%
6/24
2018年
3月期
1,443
9/21
1,232
11/16
211,385,800
9/29
6兆4935億5兆5440億+5.52%
9/20
-6.13%
9/5
2019年
3月期
1,396
11/15
1,200
7/3

6/26

他3件
42,714,700
10/30
6兆2820億5兆4000億+4.69%
8/27
-6.87%
12/25
2020年
3月期
1,325
4/3
729
3/13
17,071,800
1/28
5兆9625億3兆2805億+6.33%
9/20
-19.92%
3/16
2021年
3月期
1,101
3/19
715
10/30
28,704,200
3/12
4兆9545億3兆2175億+14.58%
3/19
-9.17%
5/22
2022年
3月期
1,035
2/9
837
10/25
313,148,100
10/29
3兆8997億3兆1537億+10.06%
1/11
-10.24%
10/25
2023年
3月期
1,268
3/10
874
4/8
41,739,600
10/28
4兆6380億3兆2931億+8.24%
2/21
-9.2%
3/20
最新1,523
2024/3/28
9,467,0005兆2711億+2.28%
1,489

年間値上がり率

2016/12/30 vs 2015/12/30
-22%(0.78倍)
2017/12/29 vs 2016/12/30
-11%(0.89倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
-19%(0.81倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
24%(1.24倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/03/28 vs 2023/12/29
21%(1.21倍)
過去安値
715円(2020/10/30)
113%(2.13倍)
1,523円(3/28)