SBI新生銀行（8303）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,359
- 始値
- 1,364
- 高値
- 1,412
- 安値
- 1,333
- 終値 +2.43%
- 1,392
- 出来高 +43.01%
- 7,833,600
乖離率
- 株価（5日）
移動平均値 - +1.31%
1,374 - 株価（25日）
移動平均値 - -11.39%
1,571 - 出来高（5日）
移動平均値 - +12.95%
6,935,240
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,364 | 1,412 | 1,333 | 1,392 | +2.43% | 7,833,600 | 1兆2465億 | -11.39% | 10.89 | 1.01 |
| 06/02 | 1,351 | 1,378 | 1,325 | 1,359 | 0% | 5,477,600 | 1兆2169億 | -14.26% | 10.63 | 0.98 |
| 06/01 | 1,419 | 1,420 | 1,353 | 1,359 | -2.79% | 5,259,000 | 1兆2169億 | -14.85% | 10.63 | 0.98 |
| 05/29 | 1,369 | 1,412 | 1,365 | 1,398 | +2.79% | 8,612,300 | 1兆2519億 | -13.06% | 10.93 | 1.01 |
| 05/28 | 1,392 | 1,406 | 1,348 | 1,360 | -1.45% | 7,493,700 | 1兆2178億 | -16% | 10.64 | 0.98 |
| 05/27 | 1,413 | 1,423 | 1,362 | 1,380 | -3.43% | 11,956,600 | 1兆2357億 | -15.44% | 10.79 | 1 |
| 05/26 | 1,453 | 1,464 | 1,426 | 1,429 | -2.06% | 7,708,800 | 1兆2796億 | -13.13% | 11.18 | 1.03 |
| 05/25 | 1,480 | 1,485 | 1,458 | 1,459 | -1.49% | 5,735,300 | 1兆3065億 | -11.9% | 11.41 | 1.06 |
| 05/22 | 1,501 | 1,539 | 1,474 | 1,481 | -1.27% | 7,995,000 | 1兆3262億 | -11% | 11.58 | 1.07 |
| 05/21 | 1,571 | 1,589 | 1,495 | 1,500 | -3.85% | 12,444,200 | 1兆3432億 | -10.29% | 11.73 | 1.09 |
| 05/20 | 1,596 | 1,608 | 1,556 | 1,560 | -1.76% | 7,575,100 | 1兆3969億 | -7.14% | 12.2 | 1.13 |
| 05/19 | 1,640 | 1,652 | 1,571 | 1,588 | -2.52% | 6,968,400 | 1兆4220億 | -5.81% | 12.42 | 1.15 |
| 05/18 | 1,647 | 1,659 | 1,620 | 1,629 | -1.21% | 3,089,000 | 1兆4587億 | -3.78% | 12.74 | 1.18 |
| 05/15 | 1,618 | 1,649 | 1,615 | 1,649 | +1.98% | 3,415,400 | 1兆4766億 | -2.94% | 12.9 | 1.19 |
| 05/14 | 1,651 | 1,653 | 1,607 | 1,617 | -2.41% | 5,926,200 | 1兆4480億 | -5.05% | 12.65 | 1.17 |
| 05/13 | 1,650 | 1,674 | 1,649 | 1,657 | -0.12% | 2,505,100 | 1兆4838億 | -2.99% | 12.96 | 1.2 |
| 05/12 | 1,640 | 1,672 | 1,635 | 1,659 | +1.16% | 3,521,600 | 1兆4856億 | -2.98% | 12.97 | 1.2 |
| 05/11 | 1,669 | 1,670 | 1,626 | 1,640 | -2.21% | 5,132,100 | 1兆4686億 | -4.32% | 12.83 | 1.19 |
| 05/08 | 1,679 | 1,702 | 1,673 | 1,677 | -0.95% | 3,737,800 | 1兆5017億 | -2.27% | 13.12 | 1.21 |
| 05/07 | 1,719 | 1,727 | 1,669 | 1,693 | -1.4% | 7,619,800 | 1兆5160億 | -1.34% | 13.24 | 1.23 |
| 05/01 | 1,829 | 1,868 | 1,710 | 1,717 | -6.43% | 12,861,000 | 1兆5375億 | 0% | 13.43 | 1.24 |
| 04/30 | 1,826 | 1,836 | 1,785 | 1,835 | +0.71% | 5,059,200 | 1兆6432億 | +6.93% | 14.35 | 1.33 |
| 04/28 | 1,760 | 1,822 | 1,753 | 1,822 | +5.75% | 17,287,000 | 1兆6316億 | +6.43% | 14.25 | 1.32 |
| 04/27 | 1,683 | 1,727 | 1,678 | 1,723 | +2.19% | 3,559,000 | 1兆5429億 | +0.94% | 13.48 | 1.25 |
| 04/24 | 1,690 | 1,733 | 1,674 | 1,686 | -3.49% | 4,957,700 | 1兆5098億 | -1.06% | 13.19 | 1.22 |
| 04/23 | 1,620 | 1,765 | 1,615 | 1,747 | +6.85% | 11,445,100 | 1兆5644億 | +2.52% | 13.66 | 1.26 |
| 04/22 | 1,659 | 1,662 | 1,612 | 1,635 | -1.39% | 5,367,000 | 1兆4641億 | -3.94% | 12.79 | 1.18 |
| 04/21 | 1,677 | 1,679 | 1,655 | 1,658 | -1.01% | 2,986,500 | 1兆4847億 | -2.7% | 12.97 | 1.2 |
| 04/20 | 1,690 | 1,697 | 1,673 | 1,675 | -0.71% | 2,053,700 | 1兆4999億 | -1.76% | 13.1 | 1.21 |
| 04/17 | 1,717 | 1,719 | 1,685 | 1,687 | -1.29% | 2,152,900 | 1兆5107億 | -1.11% | 13.19 | 1.22 |
| 04/16 | 1,703 | 1,729 | 1,699 | 1,709 | +0.89% | 2,438,100 | 1兆5304億 | +0.12% | 13.37 | 1.24 |
| 04/15 | 1,685 | 1,699 | 1,680 | 1,694 | +1.44% | 2,736,000 | 1兆5169億 | -0.82% | 13.25 | 1.23 |
| 04/14 | 1,697 | 1,698 | 1,670 | 1,670 | +0.18% | 2,690,300 | 1兆4954億 | -2.4% | 13.06 | 1.21 |
| 04/13 | 1,698 | 1,703 | 1,666 | 1,667 | -1.59% | 3,364,500 | 1兆4927億 | -2.69% | 13.04 | 1.21 |
| 04/10 | 1,731 | 1,743 | 1,694 | 1,694 | -1.57% | 3,617,400 | 1兆5169億 | -1.34% | 13.25 | 1.23 |
| 04/09 | 1,757 | 1,764 | 1,721 | 1,721 | -2.55% | 3,149,000 | 1兆5411億 | +0.23% | 13.46 | 1.25 |
| 04/08 | 1,813 | 1,828 | 1,766 | 1,766 | -0.45% | 5,891,200 | 1兆5814億 | +3.03% | 13.81 | 1.28 |
| 04/07 | 1,775 | 1,793 | 1,768 | 1,774 | +1.03% | 2,531,900 | 1兆5886億 | +3.56% | 13.87 | 1.28 |
| 04/06 | 1,740 | 1,784 | 1,737 | 1,756 | +1.74% | 3,451,800 | 1兆5724億 | +2.51% | 13.73 | 1.27 |
| 04/03 | 1,732 | 1,738 | 1,717 | 1,726 | +0.23% | 1,964,900 | 1兆5456億 | +0.47% | 13.5 | 1.25 |
| 04/02 | 1,770 | 1,774 | 1,709 | 1,722 | -2.16% | 3,514,800 | 1兆5420億 | -0.17% | 13.47 | 1.25 |
| 04/01 | 1,711 | 1,760 | 1,707 | 1,760 | +4.58% | 3,920,000 | 1兆5760億 | +1.85% | 13.76 | 1.27 |
| 03/31 | 1,683 | 1,729 | 1,683 | 1,683 | -0.24% | 3,215,100 | 1兆5071億 | -2.77% | 13.16 | 1.22 |
| 03/30 | 1,643 | 1,689 | 1,643 | 1,687 | -1.98% | 3,205,300 | 1兆5107億 | -3.05% | 13.19 | 1.22 |
| 03/27 | 1,677 | 1,733 | 1,676 | 1,721 | +1.71% | 3,879,900 | 1兆5411億 | -1.77% | 13.46 | 1.25 |
| 03/26 | 1,710 | 1,715 | 1,669 | 1,692 | -1.63% | 6,566,000 | 1兆5151億 | -3.81% | 13.23 | 1.23 |
| 03/25 | 1,716 | 1,731 | 1,708 | 1,720 | +1.42% | 5,379,600 | 1兆5402億 | -2.71% | 13.45 | 1.25 |
| 03/24 | 1,686 | 1,698 | 1,677 | 1,696 | +2.66% | 3,582,400 | 1兆5187億 | -4.61% | 13.26 | 1.23 |
| 03/23 | 1,650 | 1,666 | 1,628 | 1,652 | -1.96% | 5,333,100 | 1兆4793億 | -7.76% | 12.92 | 1.2 |
| 03/19 | 1,680 | 1,689 | 1,669 | 1,685 | -1.17% | 4,130,200 | 1兆5089億 | -6.7% | 13.18 | 1.22 |
| 03/18 | 1,687 | 1,706 | 1,682 | 1,705 | +1.73% | 2,898,900 | 1兆5268億 | -6.32% | 13.33 | 1.23 |
| 03/17 | 1,699 | 1,713 | 1,669 | 1,676 | -0.71% | 3,228,900 | 1兆5008億 | -8.66% | 13.11 | 1.21 |
| 03/16 | 1,678 | 1,708 | 1,676 | 1,688 | -0.59% | 2,635,200 | 1兆5116億 | -8.9% | 13.2 | 1.22 |
| 03/13 | 1,681 | 1,709 | 1,677 | 1,698 | -0.35% | 4,304,200 | 1兆5205億 | -9% | 13.28 | 1.23 |
| 03/12 | 1,721 | 1,727 | 1,695 | 1,704 | -2.63% | 3,605,000 | 1兆5259億 | -9.17% | 13.33 | 1.23 |
| 03/11 | 1,780 | 1,781 | 1,746 | 1,750 | -1.35% | 4,371,600 | 1兆5671億 | -7.06% | 13.69 | 1.27 |
| 03/10 | 1,752 | 1,782 | 1,732 | 1,774 | +3.62% | 4,670,400 | 1兆5886億 | -5.89% | 13.87 | 1.28 |
| 03/09 | 1,651 | 1,730 | 1,650 | 1,712 | -2.95% | 6,804,600 | 1兆5330億 | -9.32% | 13.39 | 1.24 |
| 03/06 | 1,701 | 1,773 | 1,701 | 1,764 | +3.76% | 7,331,800 | 1兆5796億 | -7.01% | 13.8 | 1.28 |
| 03/05 | 1,717 | 1,720 | 1,671 | 1,700 | +4.23% | 6,311,800 | 1兆5223億 | -10.53% | 13.3 | 1.23 |
| 03/04 | 1,700 | 1,708 | 1,608 | 1,631 | -6.26% | 12,184,100 | 1兆4605億 | -14.52% | 12.76 | 1.18 |
| 03/03 | 1,792 | 1,803 | 1,740 | 1,740 | -2.68% | 8,213,600 | 1兆5581億 | -9.28% | 13.61 | 1.26 |
| 03/02 | 1,810 | 1,827 | 1,786 | 1,788 | -4.79% | 10,104,600 | 1兆6011億 | -7.12% | 13.98 | 1.29 |
| 02/27 | 1,901 | 1,903 | 1,873 | 1,878 | -0.84% | 3,500,300 | 1兆6817億 | -2.69% | 14.69 | 1.36 |
| 02/26 | 1,843 | 1,936 | 1,840 | 1,894 | +4.58% | 8,279,200 | 1兆6960億 | -1.87% | 14.81 | 1.37 |
| 02/25 | 1,812 | 1,830 | 1,801 | 1,811 | -0.44% | 6,264,000 | 1兆6217億 | -6.26% | 14.16 | 1.31 |
| 02/24 | 1,901 | 1,904 | 1,817 | 1,819 | -5.26% | 8,762,900 | 1兆6289億 | -6.38% | 14.23 | 1.32 |
| 02/20 | 1,950 | 1,955 | 1,906 | 1,920 | -3.03% | 4,188,500 | 1兆7193億 | -1.79% | 15.02 | 1.39 |
| 02/19 | 1,901 | 1,981 | 1,900 | 1,980 | +4.1% | 5,837,400 | 1兆7730億 | +1.02% | 15.49 | 1.43 |
| 02/18 | 1,926 | 1,938 | 1,896 | 1,902 | -0.94% | 5,538,700 | 1兆7032億 | -2.91% | 14.88 | 1.38 |
| 02/17 | 1,953 | 1,978 | 1,915 | 1,920 | -2.34% | 4,928,400 | 1兆7193億 | -2.19% | 15.02 | 1.39 |
| 02/16 | 2,016 | 2,022 | 1,960 | 1,966 | -2.04% | 6,363,800 | 1兆7605億 | +0.05% | 15.38 | 1.42 |
| 02/13 | 2,020 | 2,035 | 1,968 | 2,007 | -1.57% | 7,905,300 | 1兆7972億 | +2.24% | 15.7 | 1.45 |
| 02/12 | 2,015 | 2,060 | 2,008 | 2,039 | +0.39% | 8,250,300 | 1兆8259億 | +4.08% | 15.95 | 1.48 |
| 02/10 | 2,056 | 2,071 | 2,001 | 2,031 | -2.87% | 12,288,900 | 1兆8187億 | +4.21% | 15.88 | 1.47 |
| 02/09 | 2,181 | 2,200 | 2,082 | 2,091 | -1.37% | 10,460,900 | 1兆8724億 | +7.89% | 16.35 | 1.51 |
| 02/06 | 1,980 | 2,120 | 1,975 | 2,120 | +5% | 10,923,100 | 1兆8984億 | +10.19% | 16.58 | 1.53 |
| 02/05 | 1,947 | 2,019 | 1,937 | 2,019 | +3.96% | 12,865,000 | 1兆8080億 | +5.76% | 15.79 | 1.46 |
| 02/04 | 1,886 | 1,973 | 1,865 | 1,942 | +3.52% | 15,756,600 | 1兆7390億 | +2.21% | 15.19 | 1.41 |
| 02/03 | 1,825 | 1,885 | 1,817 | 1,876 | +4.11% | 6,158,900 | 1兆6799億 | -0.79% | 14.67 | 1.36 |
| 02/02 | 1,871 | 1,895 | 1,800 | 1,802 | -2.7% | 6,965,700 | 1兆6136億 | -4.45% | 14.09 | 1.3 |
| 01/30 | 1,899 | 1,905 | 1,852 | 1,852 | -4.24% | 10,470,400 | 1兆6584億 | -1.54% | 14.48 | 1.34 |
| 01/29 | 1,849 | 1,934 | 1,815 | 1,934 | +4.6% | 26,486,700 | 1兆7318億 | +3.09% | 15.13 | 1.4 |
| 01/28 | 1,890 | 1,899 | 1,838 | 1,849 | -2.68% | 5,140,000 | 1兆6557億 | -1.02% | 14.46 | 1.34 |
| 01/27 | 1,881 | 1,923 | 1,870 | 1,900 | +1.5% | 4,777,400 | 1兆7014億 | +1.82% | 14.86 | 1.38 |
| 01/26 | 1,898 | 1,931 | 1,853 | 1,872 | -2.75% | 6,791,300 | 1兆6763億 | +0.92% | 14.64 | 1.36 |
| 01/23 | 1,899 | 1,934 | 1,871 | 1,925 | +1.85% | 6,635,000 | 1兆7238億 | +6.59% | 15.06 | 1.39 |
| 01/22 | 1,945 | 1,954 | 1,890 | 1,890 | -0.53% | 8,703,900 | 1兆6924億 | +7.63% | 14.78 | 1.37 |
| 01/21 | 1,880 | 1,938 | 1,857 | 1,900 | -2.21% | 12,463,000 | 1兆7014億 | +11.31% | 14.86 | 1.38 |
| 01/20 | 2,050 | 2,060 | 1,920 | 1,943 | -6.63% | 18,717,600 | 1兆7399億 | +17.19% | 15.2 | 1.41 |
| 01/19 | 2,125 | 2,178 | 2,075 | 2,081 | -2.07% | 11,122,100 | 1兆8635億 | +29.5% | 16.28 | 1.51 |
| 01/16 | 2,056 | 2,143 | 2,040 | 2,125 | +4.63% | 15,076,400 | 1兆9029億 | +37.1% | 16.62 | 1.54 |
| 01/15 | 1,975 | 2,039 | 1,973 | 2,031 | +3.62% | 14,039,500 | 1兆8187億 | +36.13% | 15.88 | 1.47 |
| 01/14 | 2,010 | 2,012 | 1,945 | 1,960 | -1.51% | 12,731,900 | 1兆7551億 | +36.4% | 15.33 | 1.42 |
| 01/13 | 2,090 | 2,090 | 1,969 | 1,990 | +0.4% | 19,617,200 | 1兆7820億 | +43.68% | 15.56 | 1.44 |
| 01/09 | 1,921 | 2,025 | 1,920 | 1,982 | +4.21% | 20,037,300 | 1兆7748億 | +48.8% | 15.5 | 1.43 |
| 01/08 | 1,902 | 1,936 | 1,865 | 1,902 | -0.68% | 11,444,400 | 1兆7032億 | +48.59% | 14.88 | 1.38 |
| 01/07 | 1,800 | 1,939 | 1,770 | 1,915 | +6.51% | 18,588,300 | 1兆7148億 | +55.69% | 14.98 | 1.39 |
| 01/06 | 1,759 | 1,820 | 1,752 | 1,798 | +2.8% | 12,897,000 | 1兆6101億 | +52.37% | 14.06 | 1.3 |
| 01/05 | 1,759 | 1,763 | 1,729 | 1,749 | +0.52% | 6,694,600 | 1兆5662億 | +54.1% | 13.68 | 1.27 |
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 | |
| 2007年 3月期 | 2,129 894 4/10 | 1,293 543 3/29 | 16,044,840 38,202,000 11/16 | - | - | +6.48% 12/18 | -10.4% 3/16 |
| 2008年 3月期 | 1,414 594 4/9 | 717 301 9/14 | 30,830,100 73,405,000 11/20 | - | - | +25.85% 4/28 | -20.11% 3/18 |
| 2009年 3月期 | 1,129 474 5/7 | 174 73 3/12 73 3/10 他2件 | 13,994,820 33,321,000 10/30 | - | - | +38.49% 4/6 | -39.59% 10/28 |
| 2010年 3月期 | 395 166 8/31 | 224 94 2/16 94 11/25 | 20,527,920 48,876,000 12/16 | - | - | +20.66% 4/15 | -17.22% 11/25 |
| 2011年 3月期 | 326 137 4/15 | 133 56 10/5 | 53,713,800 127,890,000 2/28 | 2822億6740万 | 1153億7937万 | +22.97% 12/28 | -22.76% 7/20 |
| 2012年 3月期 | 274 115 3/15 | 169 71 11/25 | 36,153,600 86,080,000 7/29 | 2369億3979万 | 1462億8456万 | +16.77% 2/15 | -12.62% 5/23 |
| 2013年 3月期 | 605 254 3/11 | 186 78 6/4 | 30,055,620 71,561,000 2/18 | 5233億2788万 | 1607億698万 | +23.97% 1/4 | -13.6% 6/4 |
| 2014年 3月期 | 702 295 5/13 | 421 177 3/25 177 3/24 | 34,611,360 82,408,000 1/30 | 6078億207万 | 4868億1139万 | +13.59% 9/27 | -18.89% 2/4 |
| 2015年 3月期 | 610 256 11/4 | 443 186 4/14 186 4/11 | 38,899,140 92,617,000 4/21 | 7040億8880万 | 5115億6452万 | +12.12% 2/19 | -9.04% 10/17 |
| 2016年 3月期 | 693 291 8/5 | 295 124 2/12 | 30,936,360 73,658,000 1/29 | 8003億5094万 | 3410億4301万 | +13.7% 4/25 | -31.23% 2/12 |
| 2017年 3月期 | 519 218 12/12 | 310 130 4/8 | 30,306,360 72,158,000 7/29 | 5995億7562万 | 3575億4509万 | +14.47% 11/16 | -11.89% 6/28 |
| 2018年 3月期 | 514 216 4/26 | 374 1,569 3/26 | 25,567,500 60,875,000 5/11 | 5940億7492万 | 4315億2942万 | +8.95% 12/18 | -12.85% 2/7 |
| 2019年 3月期 | 448 1,880 10/5 1,880 5/17 | 295 1,238 12/25 | 15,380,820 3,662,100 8/2 | 4869億8521万 | 3206億8494万 | +9.26% 9/25 | -15.37% 12/25 |
| 2020年 3月期 | 429 1,803 11/8 | 257 1,079 3/13 | 70,455,840 16,775,200 8/27 | 4670億3954万 | 2794億9842万 | +13.14% 4/8 | -24.72% 3/13 |
| 2021年 3月期 | 475 1,993 3/23 | 264 1,108 8/3 | 18,987,360 4,520,800 5/29 | 5162億5613万 | 2870億1043万 | +25.49% 3/11 | -12.18% 8/3 |
| 2022年 3月期 | 571 2,399 3/23 | 319 1,341 8/31 | 59,175,060 14,089,300 5/27 | 6214億2421万 | 3473億6551万 | +35.41% 9/13 | -10.48% 6/21 |
| 2023年 3月期 | 615 2,585 3/10 | 445 1,869 9/28 1,867 9/27 | 43,700,580 10,404,900 10/28 | 5300億1467万 | 4841億3583万 | +14.92% 10/6 | -12.12% 5/17 |
| 2026年 3月期 | 2,200 2/9 | 1,570 12/17 | 106,883,200 12/17 | 1兆9701億 | 1兆4059億 | +10.19% 2/6 | -14.54% 3/4 |
| 最新 | 1,392 2026/6/3 | 7,833,600 | 1兆2465億 | -11.39% 1,571 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 114%（2.14倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
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。
