8439 東京センチュリー

8439
2025/05/16
時価
7573億円
PER 予
8.07倍
2010年以降
2.44-136.29倍
(2010-2025年)
PBR
0.73倍
2010年以降
0.41-2倍
(2010-2025年)
配当 予
4.42%
ROE 予
9.03%
ROA 予
1.36%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
1,520
始値
1,517
高値
1,542
安値
1,511
終値 +1.25%
1,539
出来高 -36.29%
553,600

乖離率

株価(5日)
移動平均値
-0.32%
1,544
株価(25日)
移動平均値
+4.06%
1,479
出来高(5日)
移動平均値
-1.87%
564,140

2024/12/13~2025/05/16

  • 20
  • 50
  • 100

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
2025
05/161,5171,5421,5111,539+1.25%553,6007573億6233万+4.06%8.070.73
05/151,5131,5431,5061,520-2.12%869,0007480億1218万+3.26%7.970.72
05/141,5511,5651,5191,553+0.19%524,3007642億5192万+6.15%8.150.74
05/131,5601,5691,5471,550-0.39%465,4007627億7558万+6.46%8.130.73
05/121,5641,5701,5461,556-0.45%408,4007657億2826万+7.16%8.160.74
05/091,5631,5721,5481,563+0.64%487,2007691億7305万+7.94%8.20.74
05/081,5071,5671,5031,553+4.09%905,2007642億5192万+7.47%8.150.74
05/071,4811,4941,4791,492+0.4%402,6007342億3301万+3.54%7.830.71
05/021,4951,4971,4821,486-0.73%332,3007312億8033万+3.12%7.80.7
05/011,4941,4971,4801,497-0.4%354,2007366億9358万+3.74%7.850.71
04/301,4921,5051,4831,503+0.2%312,2007396億4625万+4.01%7.880.71
04/281,4841,5161,4801,500+1.49%491,9007381億6992万+3.73%7.870.71
04/251,4891,5011,4761,478-0.4%283,0007273億4342万+2.21%7.750.7
04/241,4851,5041,4821,484+0.07%302,0007302億9610万+2.49%7.790.7
04/231,4831,4871,4751,483+0.82%376,8007298億399万+2.21%7.780.7
04/221,4451,4711,4431,471+1.17%365,5007238億9863万+1.24%7.720.7
04/211,4731,4741,4481,454-1.36%273,4007155億3270万-0.14%7.630.69
04/181,4591,4761,4511,474+1.38%238,9007253億7497万+1.03%7.730.7
04/171,4351,4581,4251,454+2.61%404,2007155億3270万-0.48%7.630.69
04/161,4041,4171,4001,417+0.93%368,5006973億2451万-3.21%7.430.67
04/151,4151,4201,4021,4040%334,9006909億2704万-4.29%7.370.67
04/141,4081,4161,4031,404+0.5%386,5006909億2704万-4.55%7.370.67
04/111,3701,4091,3551,397-0.99%645,0006874億8225万-5.29%7.330.66
04/101,4321,4391,3981,411+5.14%554,8006943億7183万-4.6%7.40.67
04/091,3401,3591,3221,342-1.32%688,9006604億1602万-9.51%7.040.64
04/081,3361,3821,3311,360+5.67%575,0006692億7406万-8.66%7.130.64
04/071,2941,3361,2621,287-7.01%1,013,1006333億4979万-13.91%6.750.61
04/041,4081,4191,3601,384-3.62%790,1006810億8477万-7.86%7.260.66
04/031,4221,4531,4201,436-1.98%658,0007066億7467万-4.65%7.530.68
04/021,4881,4901,4601,465-1.08%523,7007209億4595万-2.72%7.690.69
04/011,4801,4951,4741,481+1.3%463,2007288億1976万-1.59%7.770.7
03/311,4671,4761,4491,462-2.34%613,0007194億6961万-2.66%8.360.69
03/281,5111,5111,4791,497-2.92%730,9007366億9358万-0.2%8.560.71
03/271,5171,5431,5171,542+0.72%928,0007588億3867万+2.8%8.820.73
03/261,5281,5381,5191,531+0.72%659,9007534億2543万+2.27%8.760.73
03/251,5291,5351,5131,520-0.07%597,1007480億1218万+1.6%8.70.72
03/241,5341,5381,5121,521-0.39%888,4007485億429万+1.74%8.70.72
03/211,5201,5451,5141,527-1.55%1,067,7007514億5697万+2.14%8.740.72
03/191,5371,5531,5301,551+0.85%564,5007632億6769万+3.68%8.870.73
03/181,5481,5491,5331,538-0.32%505,7007568億7022万+2.88%8.80.73
03/171,5351,5471,5341,543+0.98%413,9007593億3079万+3.21%8.830.73
03/141,5221,5351,5221,528+0.46%394,7007519億4909万+2.28%8.740.72
03/131,5311,5401,5211,521-0.26%385,5007485億429万+1.81%8.70.72
03/121,4991,5281,4991,525+2.21%736,6007504億7275万+2.14%8.720.72
03/111,5001,5061,4771,492-1.39%549,9007342億3301万+0.07%8.540.71
03/101,5181,5311,5041,513+0.46%717,9007445億6739万+1.41%8.660.72
03/071,5001,5061,4811,506+0.13%578,7007411億2259万+0.94%8.620.71
03/061,5091,5161,5011,504+0.07%382,6007401億3837万+0.87%8.60.71
03/051,4951,5081,4901,503+0.67%371,7007396億4625万+0.94%8.60.71
03/041,4951,4961,4781,493-0.47%539,7007347億2512万+0.34%8.540.71
03/031,4921,5031,4831,500+1.56%497,6007381億6992万+0.87%8.580.71
02/281,4901,4921,4671,477-0.47%829,6007268億5131万-0.67%8.450.7
02/271,4511,4841,4461,484+3.34%794,8007302億9610万-0.27%8.490.7
02/261,4361,4441,4111,436+0.49%745,3007066億7467万-3.49%8.220.68
02/251,3891,4331,3861,429+2.07%1,152,1007032億2987万-4.16%8.180.68
02/211,4151,4171,3961,400-2.03%1,433,6006889億5859万-6.17%8.010.66
02/201,4691,4721,4271,429-3.12%932,6007032億2987万-4.35%8.180.68
02/191,4831,4991,4711,475-0.54%521,6007258億6708万-1.34%8.440.7
02/181,4751,4911,4721,483-0.94%464,3007298億399万-0.8%8.480.7
02/171,5131,5131,4931,497-0.13%297,4007366億9358万+0.13%8.560.71
02/141,5201,5241,4991,499-1.51%413,7007376億7780万+0.27%8.580.71
02/131,5401,5481,5171,522-1.81%538,9007489億9641万+1.74%8.710.72
02/121,5531,5641,5311,550+1.11%741,6007627億7558万+3.47%8.870.73
02/101,5631,6181,5281,533-0.07%887,8007544億965万+2.27%8.770.73
02/071,5351,5411,5191,534+1.19%372,4007549億177万+2.13%8.780.73
02/061,5301,5421,5161,516-0.07%465,5007460億4373万+0.73%8.670.72
02/051,5001,5221,5001,517+1.13%495,1007465億3584万+0.53%8.680.72
02/041,5101,5191,4961,500+0.47%483,5007381億6992万-0.79%8.580.71
02/031,4971,5001,4821,493-0.93%539,9007347億2512万-1.45%8.540.71
01/311,5001,5101,4951,507+0.13%476,1007416億1471万-0.72%8.620.71
01/301,4801,5061,4761,505+1.9%548,3007406億3048万-0.92%8.610.71
01/291,4781,4831,4711,477+0.27%399,0007268億5131万-2.76%8.450.7
01/281,4711,4811,4661,473-0.41%391,6007248億8286万-3.22%8.430.7
01/271,4851,4871,4721,479+0.89%531,3007278億3554万-2.95%8.460.7
01/241,4761,4841,4631,466-1.61%599,0007214億3806万-3.87%8.390.69
01/231,4901,5021,4861,490-0.27%298,2007332億4878万-2.42%8.520.71
01/221,4901,5131,4881,494+0.2%423,2007352億1724万-2.29%8.550.71
01/211,5191,5191,4871,491-1.13%423,4007337億4090万-2.55%8.530.71
01/201,4851,5131,4791,508+2.52%443,9007421億682万-1.5%8.630.71
01/171,4561,4761,4481,471+1.59%680,0007238億9863万-3.92%8.420.7
01/161,4661,4691,4461,448-0.75%656,8007125億8002万-5.54%8.280.69
01/151,4671,4751,4551,459-0.07%350,8007179億9327万-5.01%8.350.69
01/141,4711,4781,4521,460-1.22%625,5007184億8538万-5.13%8.350.69
01/101,5011,5051,4781,478-2.12%404,0007273億4342万-4.15%8.460.7
01/091,5261,5311,5051,510-1.37%418,3007430億9105万-2.2%8.640.72
01/081,5601,5651,5311,531-2.3%663,6007534億2543万-0.71%8.760.73
01/071,5761,5791,5581,567-0.32%531,5007711億4150万+1.69%8.960.74
01/061,5981,6001,5721,572-1.93%533,6007736億207万+2.28%8.990.74
2024
12/301,6131,6221,5981,603-0.56%416,3007888億5758万+4.43%9.170.86
12/271,6081,6151,5981,612+0.31%339,6007932億8660万+5.29%9.220.87
12/261,6041,6141,5951,607+0.5%420,4007908億2604万+5.31%9.190.86
12/251,5981,6001,5841,599+0.95%489,5007868億8913万+5.13%9.150.86
12/241,5651,5921,5561,584+2.06%519,3007795億743万+4.49%9.060.85
12/231,5421,5521,5341,552+1.44%437,8007637億5981万+2.58%8.880.83
12/201,5421,5481,5291,530+0.39%632,6007529億3331万+1.32%8.750.82
12/191,5161,5401,5151,524-0.52%569,4007499億8063万+1.13%8.720.82
12/181,5301,5431,5261,532+0.2%372,6007539億1754万+1.79%8.760.82
12/171,5181,5431,5181,529+0.72%382,5007524億4120万+1.73%8.750.82
12/161,5221,5291,5151,518+0.26%380,0007470億2795万+1%8.680.82
12/131,5041,5221,5011,514-0.79%472,7007450億5950万+0.73%8.660.81

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
513
2,050
5/9
343
1,375
9/25

1,373
7/27
1,883,600
470,900
5/8
--+13.18%
11/30
-14.98%
7/26
2008年
3月期
467
1,869
6/1
183
730
3/17
4,075,200
1,018,800
8/9
--+12.37%
5/7
-23.16%
8/10
2009年
3月期
340
1,358
7/24
120
480
10/28
2,966,800
741,700
2/12
--+24.79%
5/22
-35.2%
10/10
2010年
3月期
331
1,320
3/31

1,322
3/15
146
585
4/1
4,099,600
1,024,900
5/11
1409億5692万-+19.1%
5/11
-14.77%
11/19
2011年
3月期
420
1,679
2/14
232
928
3/15
4,209,600
1,052,400
3/16
1790億2169万989億4707万+12.92%
10/25
-31.02%
3/15
2012年
3月期
441
1,764
3/19
317
1,266
5/23
1,964,400
491,100
10/28
1880億8473万1349億8598万+12.18%
7/7
-7.89%
5/7
2013年
3月期
629
2,515
3/29
316
1,264
7/25
2,225,600
556,400
10/30
2681億5936万1347億7273万+24.61%
4/9
-11.56%
6/4
2014年
3月期
915
3,660
11/18
570
2,281
4/2
4,051,600
1,012,900
5/17
3902億4384万2432億934万+13.47%
7/9
-15.6%
6/13
2015年
3月期
958
3,830
3/31
625
2,501
10/17
3,316,000
829,000
12/11
4083億7229万2666億6817万+16.53%
11/4
-11.48%
10/17
2016年
3月期
1,168
4,670
2/2
824
3,295
9/29
1,969,600
492,400
1/29
4979億3697万3513億2812万+12.88%
2/1
-16.12%
8/25
2017年
3月期
1,039
4,155
4/1
790
3,160
7/8
2,880,000
720,000
6/30
4430億2529万3369億3379万+9.68%
8/12
-9.35%
6/28
2018年
3月期
1,660
6,640
3/30
909
3,635
4/17
1,322,800
330,700
2/6
7079億8747万3875億8049万+8.8%
1/23
-5.51%
2/14
2019年
3月期
1,875
7,500
5/14

7,500
5/11
1,078
4,310
12/25
13,823,600
3,455,900
5/31
7996億8465万4595億5211万+14.47%
9/25
-13.65%
10/26
2020年
3月期
1,505
6,020
12/16
718
2,871
3/17

2,870
3/13
5,157,600
1,289,400
3/19
6418億8021万3532億1430万+22.68%
9/10
-34.09%
3/16
2021年
3月期
2,335
9,340
1/26
781
3,125
4/6
3,417,200
854,300
6/19
1兆1490億3844億6350万+26.71%
6/10
-16.22%
2/26
2022年
3月期
1,870
7,480
4/16
1,003
4,010
3/9
3,468,800
867,200
10/28
9202億5183万4933億4356万+8.62%
9/14
-24.67%
3/8
2023年
3月期
1,328
5,310
8/19
954
3,815
4/27
14,585,200
3,646,300
5/31
6532億8037万4693億5304万+10.94%
6/28
-6.88%
12/21
2024年
3月期
1,666
3/25
1,086
4,345
4/10

4,345
4/6
1,275,600
318,900
6/16
8198億6072万5345億5805万+11.32%
9/7
-6%
10/4
2025年
3月期
1,784
9/5
1,246
8/5
1,698,600
9/2
8779億3009万6131億7314万+14.86%
9/3
-16.91%
8/5
最新1,539
2025/5/16
553,6007573億6233万+4.06%
1,479

年間値上がり率

2004/12/30 vs 2003/12/30
49%(1.49倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
25%(1.25倍)
2010/12/30 vs 2009/12/30
34%(1.34倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
95%(1.95倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
45%(1.45倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
40%(1.4倍)
2021/12/30 vs 2020/12/30
-32%(0.68倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/12/30 vs 2023/12/29
5%(1.05倍)
2025/05/16 vs 2024/12/30
-4%(0.96倍)
過去安値
120円(2008/10/28)
1183%(12.83倍)
1,539円(5/16)