8303 SBI新生銀行

PBR

2014/01/16

2013/08/16～2014/01/16

株価＆PBRの推移

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
2017	10/1, 株式併合 10→1
2014
01/16	2,440	2,440	2,380	2,400	-1.64%	2,313,500	6600億8325万	-2.95%	15.39	0.97
01/15	2,450	2,460	2,380	2,440	+1.24%	1,947,600	6710億8464万	-1.45%	15.65	0.98
01/14	2,420	2,420	2,350	2,410	-2.82%	2,214,400	6628億3360万	-2.9%	15.46	0.97
01/10	2,490	2,500	2,470	2,480	-1.59%	1,622,100	6820億8602万	-0.32%	15.91	1
01/09	2,520	2,540	2,500	2,520	0%	966,700	6930億8741万	+1.2%	16.16	1.02
01/08	2,500	2,540	2,500	2,520	+2.02%	1,379,600	6930億8741万	+1.16%	16.16	1.02
01/07	2,490	2,510	2,470	2,470	-1.59%	1,091,300	6793億3568万	-0.72%	15.84	1
01/06	2,550	2,560	2,460	2,510	-2.33%	2,261,100	6903億3706万	+0.97%	16.1	1.01
2013
12/30	2,570	2,600	2,550	2,570	+0.39%	1,303,600	7068億3915万	+3.5%	16.49	1.04
12/27	2,530	2,570	2,510	2,560	+1.19%	1,056,100	7040億8880万	+3.39%	16.42	1.03
12/26	2,490	2,540	2,480	2,530	+1.61%	763,000	6958億3776万	+2.51%	16.23	1.02
12/25	2,480	2,500	2,470	2,490	-0.4%	707,800	6848億3637万	+1.06%	15.97	1
12/24	2,480	2,510	2,460	2,500	+0.4%	1,262,500	6875億8672万	+1.63%	16.04	1.01
12/20	2,500	2,510	2,460	2,490	-0.8%	1,045,900	6848億3637万	+1.3%	15.97	1
12/19	2,530	2,540	2,500	2,510	+0.8%	1,348,000	6903億3706万	+2.24%	16.1	1.01
12/18	2,430	2,490	2,420	2,490	+2.47%	1,170,000	6848億3637万	+1.72%	15.97	1
12/17	2,410	2,440	2,410	2,430	+2.53%	934,400	6683億3429万	-0.37%	15.59	0.98
12/16	2,440	2,440	2,370	2,370	-2.47%	955,800	6518億3221万	-2.59%	15.2	0.96
12/13	2,480	2,510	2,420	2,430	-1.22%	1,790,100	6683億3429万	+0.12%	15.59	0.98
12/12	2,450	2,480	2,430	2,460	0%	1,084,300	6765億8533万	+1.82%	15.78	0.99
12/11	2,470	2,480	2,440	2,460	-1.2%	1,000,100	6765億8533万	+2.24%	15.78	0.99
12/10	2,430	2,510	2,420	2,490	+1.63%	1,804,900	6848億3637万	+3.92%	15.97	1
12/09	2,520	2,550	2,430	2,450	+0.82%	2,301,000	6738億3498万	+2.77%	15.72	0.99
12/06	2,430	2,470	2,410	2,430	+0.41%	1,478,400	6683億3429万	+2.23%	15.59	0.98
12/05	2,470	2,500	2,420	2,420	-2.02%	1,592,000	6655億8394万	+2.02%	15.52	0.98
12/04	2,550	2,570	2,460	2,470	-4.63%	2,959,300	6793億3568万	+4.26%	15.84	1
12/03	2,570	2,640	2,550	2,590	+1.17%	2,942,000	7123億3984万	+9.56%	16.61	1.05
12/02	2,530	2,600	2,520	2,560	+1.19%	1,722,400	7040億8880万	+8.75%	16.42	1.03
11/29	2,530	2,560	2,510	2,530	-0.78%	1,273,900	6958億3776万	+7.98%	16.23	1.02
11/28	2,440	2,560	2,440	2,550	+4.94%	4,032,700	7013億3845万	+9.16%	16.36	1.03
11/27	2,430	2,460	2,410	2,430	0%	1,098,400	6683億3429万	+4.38%	15.59	0.98
11/26	2,430	2,450	2,410	2,430	-0.41%	980,200	6683億3429万	+4.43%	15.59	0.98
11/25	2,400	2,450	2,400	2,440	+2.52%	1,345,900	6710億8464万	+4.9%	15.65	0.98
11/22	2,380	2,400	2,350	2,380	+0.42%	2,035,000	6545億8256万	+2.41%	15.27	0.96
11/21	2,390	2,400	2,350	2,370	-2.07%	2,657,500	6518億3221万	+2.02%	15.2	0.96
11/20	2,440	2,450	2,400	2,420	+0.41%	1,002,600	6655億8394万	+4.22%	15.52	0.98
11/19	2,440	2,460	2,400	2,410	-1.63%	1,645,000	6628億3360万	+4.06%	15.46	0.97
11/18	2,440	2,470	2,380	2,450	+2.08%	2,424,600	6738億3498万	+5.97%	15.72	0.99
11/15	2,360	2,420	2,340	2,400	+3%	1,944,700	6600億8325万	+4.12%	15.39	0.97
11/14	2,320	2,390	2,310	2,330	+2.19%	1,721,600	6408億3082万	+1.3%	14.95	0.94
11/13	2,280	2,310	2,260	2,280	+0.44%	1,222,200	6270億7909万	-0.7%	14.62	0.92
11/12	2,260	2,290	2,250	2,270	+1.79%	1,280,700	6243億2874万	-1.13%	14.56	0.92
11/11	2,190	2,240	2,180	2,230	+4.21%	1,269,900	6133億2735万	-2.96%	14.3	0.9
11/08	2,180	2,190	2,120	2,140	-3.17%	1,233,900	5885億7423万	-7.04%	13.73	0.86
11/07	2,240	2,240	2,190	2,210	-0.9%	927,100	6078億2666万	-4.16%	14.18	0.89
11/06	2,170	2,240	2,120	2,230	+1.83%	1,202,200	6133億2735万	-3.55%	14.3	0.9
11/05	2,280	2,290	2,160	2,190	-3.52%	1,722,000	6023億2596万	-5.52%	14.05	0.88
11/01	2,220	2,320	2,180	2,270	-0.87%	2,041,200	6243億2874万	-2.49%	14.56	0.92
10/31	2,350	2,360	2,280	2,290	-2.55%	965,200	6298億2943万	-1.76%	14.69	0.92
10/30	2,350	2,420	2,310	2,350	+0.43%	2,314,200	6463億3151万	+0.77%	15.07	0.95
10/29	2,340	2,340	2,300	2,340	-0.43%	909,800	6435億8117万	+0.52%	15.01	0.94
10/28	2,330	2,350	2,290	2,350	+2.62%	598,100	6463億3151万	+0.99%	15.07	0.95
10/25	2,350	2,350	2,290	2,290	-2.55%	721,600	6298億2943万	-1.55%	14.69	0.92
10/24	2,350	2,360	2,300	2,350	-0.42%	905,200	6463億3151万	+1.21%	15.07	0.95
10/23	2,410	2,420	2,360	2,360	-1.67%	1,212,500	6490億8186万	+2.03%	15.14	0.95
10/22	2,390	2,410	2,350	2,400	0%	859,900	6600億8325万	+4.12%	15.39	0.97
10/21	2,390	2,430	2,390	2,400	+0.42%	1,451,300	6600億8325万	+4.58%	15.39	0.97
10/18	2,380	2,420	2,370	2,390	+1.27%	2,045,300	6573億3290万	+4.5%	15.33	0.96
10/17	2,350	2,380	2,340	2,360	+1.29%	876,300	6490億8186万	+3.6%	15.14	0.95
10/16	2,300	2,350	2,300	2,330	+2.19%	1,284,700	6408億3082万	+2.69%	14.95	0.94
10/15	2,340	2,340	2,260	2,280	-1.3%	649,000	6270億7909万	+0.97%	14.62	0.92
10/11	2,300	2,320	2,280	2,310	+1.76%	1,258,300	6353億3013万	+2.67%	14.82	0.93
10/10	2,280	2,310	2,250	2,270	0%	1,481,100	6243億2874万	+1.29%	14.56	0.92
10/09	2,210	2,270	2,190	2,270	+0.89%	1,966,500	6243億2874万	+1.66%	14.56	0.92
10/08	2,240	2,260	2,180	2,250	-0.88%	1,694,500	6188億2805万	+1.17%	14.43	0.91
10/07	2,330	2,360	2,250	2,270	-2.16%	1,719,500	6243億2874万	+2.67%	14.56	0.92
10/04	2,310	2,370	2,290	2,320	-0.43%	1,420,000	6380億8047万	+5.45%	14.88	0.94
10/03	2,280	2,380	2,270	2,330	+3.56%	2,196,600	6408億3082万	+6.49%	14.95	0.94
10/02	2,340	2,390	2,230	2,250	-4.26%	1,641,300	6188億2805万	+3.4%	14.43	0.91
10/01	2,370	2,380	2,340	2,350	-1.26%	942,400	6463億3151万	+8.29%	15.07	0.95
09/30	2,360	2,420	2,340	2,380	-2.46%	1,678,100	6545億8256万	+10.19%	15.27	0.96
09/27	2,370	2,470	2,360	2,440	+4.27%	3,488,700	6710億8464万	+13.59%	15.65	0.98
09/26	2,300	2,350	2,280	2,340	+1.3%	1,494,800	6435億8117万	+9.65%	15.01	0.94
09/25	2,280	2,330	2,240	2,310	+1.76%	1,372,900	6353億3013万	+8.76%	14.82	0.93
09/24	2,300	2,300	2,230	2,270	-1.73%	1,373,500	6243億2874万	+7.23%	14.56	0.92
09/20	2,320	2,330	2,290	2,310	-0.43%	1,231,700	6353億3013万	+9.43%	14.82	0.93
09/19	2,260	2,320	2,230	2,320	+5.94%	1,954,500	6380億8047万	+10.27%	14.88	0.94
09/18	2,150	2,210	2,130	2,190	+3.3%	1,396,800	6023億2596万	+4.34%	14.05	0.88
09/17	2,150	2,160	2,080	2,120	-1.85%	1,043,600	5830億7354万	+1.05%	13.6	0.86
09/13	2,140	2,180	2,140	2,160	0%	892,100	5940億7492万	+2.96%	13.86	0.87
09/12	2,190	2,190	2,150	2,160	-1.37%	375,400	5940億7492万	+3%	13.86	0.87
09/11	2,190	2,200	2,140	2,190	+0.92%	1,312,300	6023億2596万	+4.39%	14.05	0.88
09/10	2,140	2,190	2,130	2,170	+1.88%	1,141,000	5968億2527万	+3.48%	13.92	0.88
09/09	2,100	2,130	2,080	2,130	+3.4%	1,155,200	5858億2388万	+1.38%	13.66	0.86
09/06	2,070	2,080	2,040	2,060	-0.48%	878,600	5665億7145万	-2.37%	13.21	0.83
09/05	2,110	2,120	2,060	2,070	-0.96%	1,529,400	5693億2180万	-2.4%	13.28	0.84
09/04	2,080	2,110	2,040	2,090	+0.97%	1,011,800	5748億2250万	-1.79%	13.41	0.84
09/03	2,070	2,140	2,060	2,070	+1.47%	2,088,000	5693億2180万	-2.91%	13.28	0.84
09/02	1,950	2,040	1,950	2,040	+5.15%	1,990,800	5610億7076万	-4.63%	13.09	0.82
08/30	2,020	2,020	1,930	1,940	-3%	1,144,800	5335億6729万	-9.56%	12.44	0.78
08/29	2,020	2,020	1,980	2,000	-0.5%	798,900	5500億6937万	-7.45%	12.83	0.81
08/28	2,010	2,020	1,950	2,010	-1.47%	1,278,600	5528億1972万	-7.63%	12.89	0.81
08/27	2,070	2,090	2,040	2,040	-2.39%	622,400	5610億7076万	-6.98%	13.09	0.82
08/26	2,090	2,110	2,070	2,090	0%	874,500	5748億2250万	-5.39%	13.41	0.84
08/23	2,130	2,140	2,050	2,090	0%	2,025,500	5748億2250万	-5.98%	13.41	0.84
08/22	2,080	2,120	2,070	2,090	-0.48%	897,100	5748億2250万	-6.53%	13.41	0.84
08/21	2,070	2,120	2,060	2,100	+1.45%	1,209,400	5775億7284万	-6.58%	13.47	0.85
08/20	2,130	2,190	2,070	2,070	-3.27%	2,121,100	5693億2180万	-8.33%	13.28	0.84
08/19	2,140	2,160	2,130	2,140	+0.47%	562,100	5885億7423万	-5.73%	13.73	0.86
08/16	2,100	2,140	2,100	2,130	-0.47%	748,700	5858億2388万	-6.58%	13.66	0.86

8303 SBI新生銀行

PBR

2013/08/16～2014/01/16

株価＆PBRの推移

開示資料

決算

株式

チャート