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
2023
09/27	2,795	2,799	2,766	2,766	-1.14%	2,973,100	5671億2594万	-1.36%	9.75	0.59
09/26	2,796	2,798	2,794	2,798	+0.04%	360,500	5736億8705万	-0.32%	9.86	0.59
09/25	2,797	2,798	2,796	2,797	+0.04%	105,900	5734億8202万	-0.39%	9.86	0.59
09/22	2,800	2,800	2,796	2,796	-0.14%	100,400	5732億7699万	-0.46%	9.85	0.59
09/21	2,799	2,800	2,796	2,800	+0.04%	123,100	5740億9712万	-0.36%	9.87	0.59
09/20	2,800	2,800	2,795	2,799	+0.14%	128,100	5738億9209万	-0.43%	9.86	0.59
09/19	2,794	2,800	2,794	2,795	+0.11%	122,300	5730億7195万	-0.57%	9.85	0.59
09/15	2,798	2,822	2,792	2,792	-0.43%	1,439,600	5724億5685万	-0.71%	9.84	0.59
09/14	2,800	2,805	2,796	2,804	+0.14%	1,143,200	5749億1726万	-0.32%	9.88	0.59
09/13	2,799	2,802	2,796	2,800	+0.11%	565,200	5740億9712万	-0.46%	9.87	0.59
09/12	2,799	2,802	2,795	2,797	-0.07%	522,500	5734億8202万	-0.6%	9.86	0.59
09/11	2,794	2,799	2,794	2,799	+0.18%	281,700	5738億9209万	-0.53%	9.86	0.59
09/08	2,797	2,798	2,793	2,794	-0.04%	310,300	5728億6692万	-0.75%	9.85	0.59
09/07	2,793	2,798	2,793	2,795	+0.07%	329,500	5730億7195万	-0.71%	9.85	0.59
09/06	2,796	2,805	2,792	2,793	-0.29%	2,049,600	5726億6188万	-0.85%	9.84	0.59
09/05	2,811	2,815	2,793	2,801	-0.43%	352,900	5743億216万	-0.64%	9.87	0.59
09/04	2,818	2,823	2,809	2,813	-0.57%	342,300	5767億6258万	-0.28%	9.91	0.6
09/01	2,824	2,829	2,819	2,829	+0.11%	164,900	5800億4313万	+0.25%	9.97	0.6
08/31	2,808	2,830	2,808	2,826	+0.64%	273,800	5794億2803万	+0.18%	9.96	0.6
08/30	2,830	2,842	2,808	2,808	-0.53%	507,200	5757億3740万	-0.46%	9.9	0.6
08/29	2,828	2,828	2,819	2,823	-0.18%	85,500	5788億1292万	+0.07%	9.95	0.6
08/28	2,818	2,828	2,817	2,828	+0.35%	69,000	5798億3810万	+0.25%	9.97	0.6
08/25	2,818	2,826	2,815	2,818	-0.18%	89,800	5777億8775万	-0.07%	9.93	0.6
08/24	2,818	2,826	2,816	2,823	+0.21%	80,200	5788億1292万	+0.11%	9.95	0.6
08/23	2,816	2,820	2,814	2,817	-0.25%	62,100	5775億8271万	-0.11%	9.93	0.6
08/22	2,819	2,827	2,817	2,824	+0.14%	56,100	5790億1796万	+0.14%	9.95	0.6
08/21	2,817	2,826	2,813	2,820	-0.14%	114,300	5781億9782万	0%	9.94	0.6
08/18	2,830	2,831	2,819	2,824	-0.11%	83,400	5790億1796万	+0.14%	9.95	0.6
08/17	2,815	2,827	2,809	2,827	+0.28%	188,400	5796億3306万	+0.28%	9.96	0.6
08/16	2,815	2,822	2,815	2,819	+0.14%	132,200	5779億9278万	0%	9.94	0.6
08/15	2,813	2,819	2,813	2,815	+0.11%	57,200	5771億7264万	-0.11%	9.92	0.6
08/14	2,834	2,836	2,812	2,812	-0.14%	129,200	5765億5754万	-0.21%	9.91	0.6
08/10	2,813	2,819	2,812	2,816	+0.11%	99,400	5773億7768万	-0.07%	9.92	0.6
08/09	2,808	2,822	2,808	2,813	+0.29%	127,600	5767億6258万	-0.18%	9.91	0.6
08/08	2,818	2,819	2,805	2,805	-0.32%	192,200	5751億2230万	-0.46%	9.89	0.59
08/07	2,810	2,823	2,810	2,814	+0.07%	99,800	5769億6761万	-0.18%	9.92	0.6
08/04	2,813	2,820	2,791	2,812	+0.04%	211,900	5765億5754万	-0.21%	9.91	0.6
08/03	2,827	2,840	2,810	2,811	-0.67%	153,000	5763億5251万	-0.25%	9.91	0.6
08/02	2,825	2,839	2,819	2,830	-0.32%	115,600	5802億4816万	+0.43%	9.97	0.6
08/01	2,830	2,867	2,830	2,839	-0.7%	116,700	5820億9348万	+0.75%	10.01	0.6
07/31	2,834	2,866	2,834	2,859	+1.02%	142,500	5861億9417万	+1.53%	10.08	0.61
07/28	2,813	2,844	2,812	2,830	+0.5%	299,600	5802億4816万	+0.57%	9.97	0.6
07/27	2,817	2,835	2,815	2,816	+0.04%	149,600	5773億7768万	+0.11%	9.92	0.6
07/26	2,817	2,825	2,814	2,815	-0.14%	142,100	5771億7264万	+0.07%	9.92	0.6
07/25	2,812	2,828	2,811	2,819	+0.25%	163,200	5779億9278万	+0.21%	9.94	0.6
07/24	2,812	2,816	2,811	2,812	0%	115,800	5765億5754万	0%	9.91	0.6
07/21	2,818	2,819	2,810	2,812	-0.18%	146,700	5765億5754万	0%	9.91	0.6
07/20	2,820	2,821	2,811	2,817	-0.21%	117,900	5775億8271万	+0.18%	9.93	0.6
07/19	2,824	2,826	2,812	2,823	+0.14%	136,300	5788億1292万	+0.39%	9.95	0.6
07/18	2,815	2,839	2,814	2,819	+0.21%	212,400	5779億9278万	+0.28%	9.94	0.6
07/14	2,825	2,829	2,813	2,813	-0.21%	138,400	5767億6258万	+0.07%	9.91	0.6
07/13	2,815	2,823	2,811	2,819	+0.21%	160,900	5779億9278万	+0.28%	9.94	0.6
07/12	2,815	2,818	2,811	2,813	0%	187,900	5767億6258万	+0.11%	9.91	0.6
07/11	2,819	2,819	2,810	2,813	-0.07%	224,500	5767億6258万	+0.11%	9.91	0.6
07/10	2,817	2,826	2,812	2,815	+0.18%	302,600	5771億7264万	+0.18%	9.92	0.6
07/07	2,815	2,818	2,809	2,810	-0.07%	354,300	5761億4747万	0%	9.9	0.6
07/06	2,820	2,825	2,811	2,812	-0.11%	346,600	5765億5754万	+0.07%	9.91	0.6
07/05	2,813	2,838	2,809	2,815	+0.07%	326,200	5771億7264万	+0.18%	9.92	0.6
07/04	2,812	2,816	2,808	2,813	+0.04%	288,400	5767億6258万	+0.11%	9.91	0.6
07/03	2,811	2,813	2,810	2,812	+0.04%	237,100	5765億5754万	+0.07%	9.91	0.6
06/30	2,813	2,813	2,809	2,811	0%	298,900	5763億5251万	+0.04%	9.91	0.59
06/29	2,812	2,813	2,805	2,811	-0.04%	227,400	5763億5251万	+0.07%	9.91	0.59
06/28	2,811	2,813	2,809	2,812	+0.07%	251,700	5765億5754万	+0.11%	9.91	0.59
06/27	2,811	2,814	2,809	2,810	0%	154,900	5761億4747万	+0.04%	9.9	0.59
06/26	2,809	2,820	2,808	2,810	+0.11%	239,100	5761億4747万	+0.07%	9.9	0.59
06/23	2,804	2,812	2,803	2,807	0%	509,400	5755億3237万	-0.04%	9.89	0.59
06/22	2,800	2,810	2,796	2,807	0%	425,500	5755億3237万	-0.07%	9.89	0.59
06/21	2,803	2,812	2,802	2,807	+0.14%	804,900	5755億3237万	-0.07%	9.89	0.59
06/20	2,802	2,805	2,801	2,803	+0.04%	1,242,500	5747億1223万	-0.18%	9.88	0.59
06/19	2,806	2,808	2,802	2,802	-0.32%	1,817,100	5745億719万	-0.21%	9.88	0.59
06/16	2,815	2,817	2,810	2,811	-0.14%	2,684,700	5763億5251万	+0.07%	9.91	0.59
06/15	2,811	2,817	2,810	2,815	+0.18%	523,900	5771億7264万	+0.54%	9.92	0.59
06/14	2,812	2,813	2,810	2,810	-0.07%	1,034,300	5761億4747万	+0.86%	9.9	0.59
06/13	2,810	2,820	2,810	2,812	+0.07%	498,300	5765億5754万	+1.41%	9.91	0.59
06/12	2,806	2,811	2,803	2,810	+0.11%	1,054,600	5761億4747万	+1.85%	9.9	0.59
06/09	2,810	2,812	2,807	2,807	-0.07%	1,319,000	5755億3237万	+2.3%	9.89	0.59
06/08	2,808	2,812	2,806	2,809	+0.11%	702,600	5759億4244万	+2.89%	9.9	0.59
06/07	2,809	2,812	2,805	2,806	-0.07%	1,459,900	5753億2733万	+3.28%	9.89	0.59
06/06	2,811	2,814	2,807	2,808	-0.28%	617,000	5757億3740万	+3.96%	9.9	0.59
06/05	2,820	2,821	2,810	2,816	-0.04%	525,000	5773億7768万	+4.88%	9.92	0.59
06/02	2,815	2,821	2,811	2,817	+0.04%	543,400	5775億8271万	+5.55%	9.93	0.59
06/01	2,809	2,816	2,808	2,816	+0.25%	502,100	5773億7768万	+6.06%	9.92	0.59
05/31	2,807	2,815	2,805	2,809	+0.14%	1,053,300	5759億4244万	+6.4%	9.9	0.59
05/30	2,806	2,809	2,805	2,805	-0.07%	952,500	5751億2230万	+6.82%	9.89	0.59
05/29	2,810	2,815	2,807	2,807	0%	325,600	5755億3237万	+7.38%	9.89	0.59
05/26	2,807	2,813	2,806	2,807	+0.07%	464,900	5755億3237万	+7.96%	9.89	0.59
05/25	2,805	2,810	2,804	2,805	+0.07%	486,900	5751億2230万	+8.47%	9.89	0.59
05/24	2,806	2,810	2,803	2,803	0%	848,500	5747億1223万	+9.02%	9.88	0.59
05/23	2,811	2,816	2,803	2,803	-0.21%	773,100	5747億1223万	+9.71%	9.88	0.59
05/22	2,807	2,815	2,806	2,809	-0.18%	516,600	5759億4244万	+10.68%	9.9	0.59
05/19	2,803	2,820	2,802	2,814	+0.39%	892,200	5769億6761万	+11.67%	9.92	0.59
05/18	2,805	2,809	2,801	2,803	+0.04%	976,400	5747億1223万	+12.08%	9.88	0.59
05/17	2,804	2,809	2,802	2,802	-0.07%	983,800	5745億719万	+12.89%	9.88	0.59
05/16	2,806	2,810	2,800	2,804	-0.07%	3,739,100	5749億1726万	+13.89%	9.88	0.59
05/15	2,820	2,828	2,800	2,806	+8.55%	7,591,400	5753億2733万	+14.95%	9.89	0.59
05/12	2,480	2,585	2,465	2,585	+3.98%	642,800	5300億1467万	+6.73%	9.11	0.54
05/11	2,450	2,487	2,445	2,486	+0.57%	227,800	5097億1623万	+3.03%	8.76	0.52
05/10	2,464	2,483	2,461	2,472	+0.24%	195,800	5068億4575万	+2.62%	8.71	0.52
05/09	2,441	2,468	2,415	2,466	+1.27%	342,700	5056億1554万	+2.62%	8.69	0.52
05/08	2,433	2,453	2,410	2,435	-0.57%	263,400	4992億5946万	+1.63%	8.58	0.51

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,660 166 8/31	940 94 2/16 94 11/25	4,887,600 48,876,000 12/16	-	-	2328億1909万 3/31
2011年 3月期	1,370 137 4/15	560 56 10/5	12,789,000 127,890,000 2/28	2822億6740万	1153億7937万	2695億3390万 3/31
2012年 3月期	1,150 115 3/15	710 71 11/25	8,608,000 86,080,000 7/29	2369億3979万	1462億8456万	2970億3736万 3/30
2013年 3月期	2,540 254 3/11	780 78 6/4	7,156,100 71,561,000 2/18	5233億2788万	1607億698万	5830億7335万 3/29
2014年 3月期	2,950 295 5/13	1,770 177 3/25 177 3/24	8,240,800 82,408,000 1/30	6078億207万	4868億1139万	5387億4560万 3/31
2015年 3月期	2,560 256 11/4	1,860 186 4/14 186 4/11	9,261,700 92,617,000 4/21	7040億8880万	5115億6452万	6342億8648万 3/31
2016年 3月期	2,910 291 8/5	1,240 124 2/12	7,365,800 73,658,000 1/29	8003億5094万	3410億4301万	3901億2582万 3/31
2017年 3月期	2,180 218 12/12	1,300 130 4/8	7,215,800 72,158,000 7/29	5995億7562万	3575億4509万	5306億2014万 3/31
2018年 3月期	2,160 216 4/26	1,569 3/26	6,087,500 60,875,000 5/11	5940億7492万	4315億2942万	4136億9305万 3/30
2019年 3月期	1,880 10/5 5/17	1,238 12/25	3,662,100 8/2	4869億8521万	3206億8494万	3863億733万 3/29
2020年 3月期	1,803 11/8	1,079 3/13	16,775,200 8/27	4670億3954万	2794億9842万	3327億3270万 3/31
2021年 3月期	1,993 3/23	1,108 8/3	4,520,800 5/29	5162億5613万	2870億1043万	3851億5652万 3/31
2022年 3月期	2,399 3/23	1,341 8/31	14,089,300 5/27	6214億2421万	3473億6551万	4591億451万 3/31
2023年 3月期	2,585 3/10	1,867 9/27	10,404,900 10/28	5300億1467万	4836億1776万	4760億6607万 3/31

8303 SBI新生銀行

時価総額

2023/05/08～2023/09/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート