日本郵政（6178）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,951
- 始値
- 1,951
- 高値
- 1,982
- 安値
- 1,936
- 終値 +0.31%
- 1,957
- 出来高 +27.62%
- 5,957,200
乖離率
- 株価（5日）
移動平均値 - +1.66%
1,925 - 株価（25日）
移動平均値 - +5.39%
1,857 - 出来高（5日）
移動平均値 - +23.41%
4,827,300
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 1,951 | 1,982 | 1,936 | 1,957 | +0.31% | 5,957,200 | 5兆8180億 | +5.39% | 14.45 | 0.57 |
| 05/14 | 1,952 | 1,957 | 1,929 | 1,951 | +0.46% | 4,668,100 | 5兆8001億 | +5.29% | 14.41 | 0.56 |
| 05/13 | 1,900 | 1,945 | 1,895 | 1,942 | +1.62% | 4,964,600 | 5兆7734億 | +5.09% | 14.34 | 0.56 |
| 05/12 | 1,877 | 1,911 | 1,870 | 1,911 | +2.47% | 4,918,200 | 5兆6812億 | +3.69% | 14.11 | 0.55 |
| 05/11 | 1,863 | 1,872 | 1,844 | 1,865 | +0.48% | 3,628,400 | 5兆5445億 | +1.25% | 13.77 | 0.54 |
| 05/08 | 1,857 | 1,860 | 1,824 | 1,856 | -0.27% | 5,490,100 | 5兆5177億 | +0.92% | 13.71 | 0.54 |
| 05/07 | 1,846 | 1,872 | 1,830 | 1,861 | +2.7% | 5,991,100 | 5兆5326億 | +1.36% | 13.74 | 0.54 |
| 05/01 | 1,813 | 1,819 | 1,789 | 1,812 | -0.6% | 3,642,000 | 5兆3869億 | -1.31% | 13.38 | 0.52 |
| 04/30 | 1,810 | 1,829 | 1,788 | 1,823 | 0% | 6,341,300 | 5兆4196億 | -0.76% | 13.46 | 0.53 |
| 04/28 | 1,775 | 1,827 | 1,767 | 1,823 | +3.7% | 5,140,500 | 5兆4196億 | -0.87% | 13.46 | 0.53 |
| 04/27 | 1,762 | 1,773 | 1,740 | 1,758 | -1.24% | 6,389,000 | 5兆2264億 | -4.35% | 12.98 | 0.51 |
| 04/24 | 1,785 | 1,789 | 1,762 | 1,780 | +0.34% | 4,120,100 | 5兆2918億 | -3.16% | 13.15 | 0.51 |
| 04/23 | 1,789 | 1,789 | 1,753 | 1,774 | -1.44% | 6,404,700 | 5兆2739億 | -3.53% | 13.1 | 0.51 |
| 04/22 | 1,821 | 1,822 | 1,789 | 1,800 | -1.15% | 4,093,600 | 5兆3512億 | -2.28% | 13.29 | 0.52 |
| 04/21 | 1,857 | 1,861 | 1,813 | 1,821 | -2.46% | 4,614,300 | 5兆4137億 | -1.09% | 13.45 | 0.53 |
| 04/20 | 1,881 | 1,885 | 1,859 | 1,867 | -0.32% | 3,288,600 | 5兆5504億 | +1.52% | 13.79 | 0.54 |
| 04/17 | 1,888 | 1,890 | 1,869 | 1,873 | -0.74% | 4,178,500 | 5兆5683億 | +2.02% | 13.83 | 0.54 |
| 04/16 | 1,900 | 1,903 | 1,880 | 1,887 | +1.02% | 3,591,700 | 5兆6099億 | +2.95% | 13.94 | 0.55 |
| 04/15 | 1,859 | 1,878 | 1,850 | 1,868 | +1.25% | 3,346,500 | 5兆5534億 | +1.97% | 13.8 | 0.54 |
| 04/14 | 1,882 | 1,882 | 1,836 | 1,845 | -0.65% | 3,070,900 | 5兆4850億 | +0.71% | 13.63 | 0.53 |
| 04/13 | 1,831 | 1,868 | 1,825 | 1,857 | +0.05% | 2,983,400 | 5兆5207億 | +1.48% | 13.71 | 0.54 |
| 04/10 | 1,892 | 1,894 | 1,852 | 1,856 | -0.8% | 3,822,400 | 5兆5177億 | +1.37% | 13.71 | 0.54 |
| 04/09 | 1,914 | 1,918 | 1,863 | 1,871 | -1.78% | 4,820,700 | 5兆5623億 | +2.13% | 13.82 | 0.54 |
| 04/08 | 1,924 | 1,925 | 1,893 | 1,905 | +2.53% | 5,097,200 | 5兆6634億 | +4.04% | 14.07 | 0.55 |
| 04/07 | 1,849 | 1,874 | 1,843 | 1,858 | +0.43% | 3,510,600 | 5兆5237億 | +1.36% | 13.72 | 0.54 |
| 04/06 | 1,829 | 1,897 | 1,811 | 1,850 | +1.26% | 5,282,300 | 5兆4999億 | +0.65% | 13.66 | 0.53 |
| 04/03 | 1,844 | 1,845 | 1,824 | 1,827 | -0.33% | 2,404,600 | 5兆4315億 | -0.98% | 13.49 | 0.53 |
| 04/02 | 1,890 | 1,891 | 1,829 | 1,833 | -2.29% | 3,725,600 | 5兆4493億 | -1.08% | 13.54 | 0.53 |
| 04/01 | 1,869 | 1,884 | 1,836 | 1,876 | +4.86% | 4,333,300 | 5兆5772億 | +0.91% | 13.85 | 0.54 |
| 03/31 | 1,789 | 1,837 | 1,776 | 1,789 | -0.06% | 5,194,300 | 5兆3185億 | -4.08% | 13.4 | 0.52 |
| 03/30 | 1,740 | 1,804 | 1,736 | 1,790 | -3.56% | 4,933,500 | 5兆3215億 | -4.48% | 13.49 | 0.52 |
| 03/27 | 1,857 | 1,869 | 1,841 | 1,856 | +0.76% | 6,069,600 | 5兆5177億 | -1.43% | 13.99 | 0.54 |
| 03/26 | 1,864 | 1,864 | 1,822 | 1,842 | -0.91% | 3,956,300 | 5兆4761億 | -2.49% | 13.88 | 0.54 |
| 03/25 | 1,856 | 1,874 | 1,848 | 1,859 | +2.99% | 4,654,700 | 5兆5266億 | -1.85% | 14.01 | 0.54 |
| 03/24 | 1,816 | 1,816 | 1,784 | 1,805 | +2.62% | 3,849,100 | 5兆3661億 | -4.95% | 13.6 | 0.52 |
| 03/23 | 1,769 | 1,777 | 1,739 | 1,759 | -2.76% | 5,671,600 | 5兆2293億 | -7.86% | 13.26 | 0.51 |
| 03/19 | 1,805 | 1,824 | 1,800 | 1,809 | -1.95% | 7,699,400 | 5兆3780億 | -5.88% | 13.63 | 0.53 |
| 03/18 | 1,820 | 1,852 | 1,817 | 1,845 | +3.3% | 4,755,100 | 5兆4850億 | -4.55% | 13.9 | 0.54 |
| 03/17 | 1,785 | 1,809 | 1,772 | 1,786 | +1.13% | 3,764,900 | 5兆3096億 | -7.99% | 13.46 | 0.52 |
| 03/16 | 1,773 | 1,792 | 1,763 | 1,766 | -0.84% | 3,885,600 | 5兆2502億 | -9.39% | 13.31 | 0.51 |
| 03/13 | 1,761 | 1,807 | 1,760 | 1,781 | -1.11% | 5,548,000 | 5兆2947億 | -8.95% | 13.42 | 0.52 |
| 03/12 | 1,857 | 1,860 | 1,776 | 1,801 | -3.33% | 5,144,800 | 5兆3542億 | -8.21% | 13.57 | 0.52 |
| 03/11 | 1,885 | 1,903 | 1,863 | 1,863 | +0.05% | 4,509,000 | 5兆5385億 | -5.29% | 14.04 | 0.54 |
| 03/10 | 1,844 | 1,873 | 1,823 | 1,862 | +2.87% | 5,428,800 | 5兆5356億 | -5.29% | 14.03 | 0.54 |
| 03/09 | 1,764 | 1,816 | 1,763 | 1,810 | -3.93% | 5,842,400 | 5兆3810億 | -7.93% | 13.64 | 0.53 |
| 03/06 | 1,864 | 1,884 | 1,852 | 1,884 | +0.11% | 3,957,500 | 5兆6010億 | -4.22% | 14.2 | 0.55 |
| 03/05 | 1,925 | 1,941 | 1,867 | 1,882 | +2.62% | 7,163,100 | 5兆5950億 | -4.13% | 14.18 | 0.55 |
| 03/04 | 1,878 | 1,908 | 1,810 | 1,834 | -6.33% | 7,384,000 | 5兆4523億 | -6.38% | 13.82 | 0.53 |
| 03/03 | 1,962 | 1,983 | 1,942 | 1,958 | -0.81% | 5,171,200 | 5兆8210億 | +0.05% | 14.76 | 0.57 |
| 03/02 | 1,974 | 1,993 | 1,944 | 1,974 | -3.05% | 4,990,200 | 5兆8685億 | +1.18% | 14.88 | 0.57 |
| 02/27 | 2,050 | 2,052 | 2,030 | 2,036 | +0.84% | 7,968,800 | 6兆528億 | +4.68% | 15.34 | 0.59 |
| 02/26 | 2,030 | 2,051 | 2,014 | 2,019 | +1.87% | 4,875,100 | 6兆23億 | +4.29% | 15.22 | 0.59 |
| 02/25 | 2,035 | 2,038 | 1,962 | 1,982 | -2.8% | 6,054,500 | 5兆8923億 | +2.69% | 14.94 | 0.58 |
| 02/24 | 2,026 | 2,039 | 2,004 | 2,039 | +1.34% | 6,358,200 | 6兆618億 | +5.92% | 15.37 | 0.59 |
| 02/20 | 2,000 | 2,012 | 1,985 | 2,012 | -0.35% | 4,710,100 | 5兆9815億 | +4.9% | 15.16 | 0.58 |
| 02/19 | 1,981 | 2,024 | 1,974 | 2,019 | +1.56% | 4,219,500 | 6兆23億 | +5.49% | 15.22 | 0.59 |
| 02/18 | 1,980 | 2,012 | 1,976 | 1,988 | +0.71% | 4,198,100 | 5兆9101億 | +4.3% | 14.98 | 0.58 |
| 02/17 | 1,990 | 1,997 | 1,966 | 1,974 | -0.85% | 4,058,500 | 5兆8685億 | +3.95% | 14.88 | 0.57 |
| 02/16 | 2,050 | 2,059 | 1,986 | 1,991 | -2.59% | 6,478,100 | 5兆9191億 | +5.23% | 15.01 | 0.58 |
| 02/13 | 2,092 | 2,099 | 2,041 | 2,044 | -2.29% | 7,441,400 | 6兆766億 | +8.55% | 15.4 | 0.59 |
| 02/12 | 2,083 | 2,124 | 2,081 | 2,092 | +0.67% | 8,165,800 | 6兆2193億 | +11.57% | 15.77 | 0.61 |
| 02/10 | 2,070 | 2,106 | 2,061 | 2,078 | +1.37% | 6,695,300 | 6兆1777億 | +11.54% | 15.66 | 0.6 |
| 02/09 | 2,030 | 2,065 | 2,022 | 2,050 | +3.64% | 8,702,900 | 6兆945億 | +10.87% | 15.45 | 0.6 |
| 02/06 | 1,954 | 1,980 | 1,944 | 1,978 | +2.06% | 5,835,100 | 5兆8804億 | +7.91% | 14.91 | 0.57 |
| 02/05 | 1,953 | 1,968 | 1,923 | 1,938 | +0.05% | 4,472,800 | 5兆7615億 | +6.48% | 14.61 | 0.56 |
| 02/04 | 1,906 | 1,950 | 1,887 | 1,937 | +0.36% | 4,815,100 | 5兆7585億 | +7.13% | 14.6 | 0.56 |
| 02/03 | 1,882 | 1,935 | 1,872 | 1,930 | +4.95% | 6,803,700 | 5兆7377億 | +7.46% | 14.55 | 0.56 |
| 02/02 | 1,870 | 1,885 | 1,833 | 1,839 | -0.86% | 4,157,600 | 5兆4672億 | +3.03% | 13.86 | 0.53 |
| 01/30 | 1,837 | 1,858 | 1,830 | 1,855 | +0.98% | 5,239,200 | 5兆5147億 | +4.39% | 13.98 | 0.54 |
| 01/29 | 1,770 | 1,843 | 1,768 | 1,837 | +3.03% | 5,282,900 | 5兆4612億 | +3.9% | 13.84 | 0.53 |
| 01/28 | 1,774 | 1,796 | 1,770 | 1,783 | -0.17% | 4,906,300 | 5兆3007億 | +1.36% | 13.44 | 0.52 |
| 01/27 | 1,770 | 1,786 | 1,759 | 1,786 | +0.62% | 4,080,000 | 5兆3096億 | +1.94% | 13.46 | 0.52 |
| 01/26 | 1,804 | 1,805 | 1,771 | 1,775 | -3.06% | 5,916,400 | 5兆2769億 | +1.72% | 13.38 | 0.52 |
| 01/23 | 1,826 | 1,844 | 1,812 | 1,831 | +1.27% | 4,814,900 | 5兆4434億 | +5.35% | 13.8 | 0.53 |
| 01/22 | 1,822 | 1,839 | 1,808 | 1,808 | -0.5% | 5,181,800 | 5兆3750億 | +4.57% | 13.63 | 0.53 |
| 01/21 | 1,859 | 1,868 | 1,802 | 1,817 | -2.89% | 6,797,200 | 5兆4018億 | +5.58% | 13.69 | 0.53 |
| 01/20 | 1,876 | 1,890 | 1,869 | 1,871 | +0.86% | 5,875,000 | 5兆5623億 | +9.35% | 14.1 | 0.54 |
| 01/19 | 1,859 | 1,865 | 1,839 | 1,855 | -1.01% | 4,802,600 | 5兆5147億 | +9.05% | 13.98 | 0.54 |
| 01/16 | 1,883 | 1,894 | 1,866 | 1,874 | -1% | 5,004,500 | 5兆5712億 | +10.89% | 14.12 | 0.54 |
| 01/15 | 1,841 | 1,916 | 1,838 | 1,893 | +3.39% | 10,218,500 | 5兆6277億 | +12.88% | 14.27 | 0.55 |
| 01/14 | 1,815 | 1,835 | 1,809 | 1,831 | +0.88% | 5,876,600 | 5兆4434億 | +10.1% | 13.8 | 0.53 |
| 01/13 | 1,822 | 1,822 | 1,802 | 1,815 | +1.85% | 5,773,300 | 5兆3958億 | +9.8% | 13.68 | 0.53 |
| 01/09 | 1,793 | 1,802 | 1,780 | 1,782 | -0.34% | 5,957,800 | 5兆2977億 | +8.53% | 13.43 | 0.52 |
| 01/08 | 1,815 | 1,825 | 1,783 | 1,788 | -2.08% | 6,844,800 | 5兆3156億 | +9.56% | 13.48 | 0.52 |
| 01/07 | 1,789 | 1,839 | 1,782 | 1,826 | +1.44% | 12,284,500 | 5兆4285億 | +12.44% | 13.76 | 0.53 |
| 01/06 | 1,769 | 1,830 | 1,765 | 1,800 | +4.05% | 13,646,800 | 5兆3512億 | +11.59% | 13.57 | 0.52 |
| 01/05 | 1,667 | 1,733 | 1,664 | 1,730 | +4.78% | 10,331,000 | 5兆1431億 | +8.06% | 13.04 | 0.5 |
| 2025 | ||||||||||
| 12/30 | 1,651 | 1,665 | 1,643 | 1,651 | -0.12% | 4,075,900 | 4兆9083億 | +3.64% | 12.65 | 0.5 |
| 12/29 | 1,636 | 1,656 | 1,627 | 1,653 | +1.22% | 3,636,800 | 4兆9142億 | +4.22% | 12.66 | 0.5 |
| 12/26 | 1,639 | 1,640 | 1,624 | 1,633 | -0.37% | 3,030,700 | 4兆8548億 | +3.49% | 12.51 | 0.49 |
| 12/25 | 1,645 | 1,645 | 1,614 | 1,639 | -0.12% | 2,216,700 | 4兆8726億 | +4.33% | 12.55 | 0.49 |
| 12/24 | 1,650 | 1,655 | 1,629 | 1,641 | -0.55% | 4,311,100 | 4兆8785億 | +4.99% | 12.57 | 0.49 |
| 12/23 | 1,637 | 1,652 | 1,636 | 1,650 | +1.23% | 6,168,700 | 4兆9053億 | +6.18% | 12.64 | 0.5 |
| 12/22 | 1,632 | 1,638 | 1,622 | 1,630 | +1.49% | 7,513,500 | 4兆8458億 | +5.43% | 12.48 | 0.49 |
| 12/19 | 1,612 | 1,627 | 1,606 | 1,606 | -0.12% | 13,103,400 | 4兆7745億 | +4.29% | 12.3 | 0.48 |
| 12/18 | 1,614 | 1,623 | 1,605 | 1,608 | -0.62% | 6,986,300 | 4兆7804億 | +4.82% | 12.32 | 0.48 |
| 12/17 | 1,591 | 1,628 | 1,587 | 1,618 | +1.06% | 5,758,400 | 4兆8102億 | +5.89% | 12.39 | 0.49 |
| 12/16 | 1,610 | 1,618 | 1,601 | 1,601 | +0.31% | 5,602,000 | 4兆7596億 | +5.26% | 12.26 | 0.48 |
| 12/15 | 1,617 | 1,625 | 1,595 | 1,596 | -1.3% | 7,088,500 | 4兆7448億 | +5.35% | 12.22 | 0.48 |
| 12/12 | 1,602 | 1,626 | 1,594 | 1,617 | +2.41% | 6,244,900 | 4兆8072億 | +7.23% | 12.38 | 0.49 |
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 |
| 2024年 3月期 | 1,591 3/22 | 979 6/1 | 34,374,800 5/30 | 5兆5065億 | 3兆3883億 | +10.71% 9/19 | -8.49% 5/25 |
| 2025年 3月期 | 1,698 7/16 | 1,185 8/5 | 33,792,900 5/30 | 5兆4441億 | 3兆7993億 | +8.04% 7/4 | -24.03% 8/5 |
| 2026年 3月期 | 2,124 2/12 | 1,191 4/7 | 35,393,700 5/29 | 6兆3145億 | 3兆8186億 | +12.85% 1/15 | -9.37% 3/16 |
| 最新 | 1,957 2026/5/15 | 5,957,200 | 5兆8180億 | +5.39% 1,857 | |||
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）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/05/15 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
715円（2020/10/30） - 174%（2.74倍）
1,957円（5/15）
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。
