8439 東京センチュリー

8439
2023/01/31
時価
5591億円
PER 予
556.31倍
2010年以降
2.44-23.2倍
(2010-2022年)
PBR
0.7倍
2010年以降
0.41-2倍
(2010-2022年)
配当 予
3.15%
ROE 予
0.13%
ROA 予
0.02%
資料
Link
CSV,JSON

株価チャート

株価

1/31

前日 (1/30)
4,540
始値
4,565
高値
4,565
安値
4,515
終値 +0.11%
4,545
出来高 +2.11%
130,600

乖離率

株価(5日)
移動平均値
+0.51%
4,522
株価(25日)
移動平均値
+2.16%
4,449
出来高(5日)
移動平均値
+11.28%
117,360

2022/09/02~2023/01/31

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
2023
01/314,5654,5654,5154,545+0.11%130,6005591億6371万+2.16%27.820.7
01/304,5304,5654,4954,540+0.55%127,9005585億4857万+2.11%27.790.7
01/274,5404,5404,4954,515+0.78%96,0005554億7286万+1.74%27.630.7
01/264,5304,5404,4654,480-1.1%120,6005511億6687万+0.97%27.420.69
01/254,4754,5454,4554,530+0.22%111,7005573億1828万+2.03%27.720.7
01/244,4954,5204,4454,520+0.89%126,0005560億8800万+1.78%27.660.7
01/234,4754,5304,4504,480+1.47%148,4005511億6687万+0.76%27.420.69
01/204,4354,4354,3754,415-0.34%117,4005431億7003万-0.9%27.020.68
01/194,4254,4754,4254,430-0.78%117,5005450億1545万-0.81%27.110.69
01/184,3554,4704,3154,465+3%123,8005493億2144万-0.13%27.330.69
01/174,2904,3554,2904,335+1.05%101,7005333億2776万-3.13%26.530.67
01/164,2954,3404,2654,290-1.49%123,5005277億9149万-4.28%26.260.67
01/134,4204,4604,3354,355-1.25%112,9005357億8833万-3.11%26.650.68
01/124,4504,4554,4104,410-0.45%142,5005425億5489万-2.07%26.990.68
01/114,3754,4354,3504,430+0.91%196,4005450億1545万-1.73%27.110.69
01/104,4304,4404,3754,390-0.45%107,4005400億9432万-2.81%26.870.68
01/064,3604,4354,3404,410+0.23%114,1005425億5489万-2.65%26.990.68
01/054,4104,4354,3854,400-0.56%79,9005413億2460万-3.15%26.930.68
01/044,4404,4704,4104,425-1.23%79,7005444億31万-2.81%27.080.69
2022
12/304,4904,5604,4804,480-0.11%61,9005511億6687万-1.95%27.420.69
12/294,4904,4954,4354,485-0.55%77,5005517億8201万-2.24%27.450.7
12/284,4854,5154,4504,510+0.11%83,7005548億5772万-2.02%27.60.7
12/274,4604,5304,4404,505+1.58%93,4005542億4258万-2.36%27.570.7
12/264,4604,4654,4154,4350%58,3005456億3059万-4.15%27.140.69
12/234,4304,4504,4004,435-0.78%53,4005456億3059万-4.56%27.140.69
12/224,4204,4754,3954,470+2.64%138,7005499億3659万-4.16%27.360.69
12/214,4904,4904,3554,355-3.11%247,6005357億8833万-6.88%26.650.68
12/204,5604,6254,4704,495-1.21%161,6005530億1229万-4.28%27.510.7
12/194,5204,5804,5154,550-0.22%83,1005597億7885万-3.4%27.850.71
12/164,5704,5904,5354,560-1.72%210,2005610億913万-3.53%27.910.71
12/154,6604,6804,6154,640-1.38%53,9005708億5140万-2.13%28.40.72
12/144,6804,7204,6654,705+0.64%69,5005788億4824万-1.03%28.790.73
12/134,6454,6904,6304,675+2.19%111,2005751億5739万-1.89%28.610.73
12/124,5454,6054,5254,575+0.66%95,5005628億5456万-4.21%280.71
12/094,5004,5504,5004,545+0.33%109,7005591億6371万-5.17%27.820.7
12/084,5554,5604,5004,530-1.41%108,0005573億1828万-5.9%27.720.7
12/074,5004,6204,4804,595+0.88%180,0005653億1513万-4.96%28.120.71
12/064,5404,5704,5304,5550%151,9005603億9399万-6.16%27.880.71
12/054,6354,6354,5454,555-1.94%101,3005603億9399万-6.45%27.880.71
12/024,7004,7004,6254,645-1.59%118,0005714億6654万-4.89%28.430.72
12/014,7704,8054,7204,7200%152,8005806億9367万-3.58%28.890.73
11/304,6504,7304,6454,720+1.18%202,7005806億9367万-3.71%28.890.73
11/294,7404,7504,6304,665-3.32%295,4005739億2711万-4.89%28.550.72
11/284,9655,0004,8204,825-2.53%127,0005936億1164万-1.79%29.530.75
11/254,8404,9504,7954,950+2.06%141,8006089億9018万+0.67%30.290.77
11/244,8654,8804,8454,850+1.15%139,9005966億8735万-1.36%29.680.75
11/224,8304,8704,7954,795-0.72%117,5005899億2079万-2.6%29.350.74
11/214,9504,9654,8004,830-2.03%126,4005942億2678万-1.99%29.560.75
11/184,8854,9354,8754,930+1.44%147,0006065億2961万-0.1%30.170.76
11/174,8054,8604,7654,860+1.36%136,1005979億1763万-1.4%29.740.75
11/164,8004,8354,7604,795-0.62%107,6005899億2079万-2.72%29.350.74
11/154,8204,8554,8154,825-0.62%66,9005936億1164万-2.25%29.530.75
11/144,9804,9854,8554,855-2.51%101,0005973億249万-1.72%29.710.75
11/115,0205,0304,9554,980+1.53%102,8006126億8103万+0.65%30.480.77
11/104,9354,9354,8404,905-1.21%112,9006034億5390万-0.83%30.020.76
11/095,0205,0704,9504,965-0.5%147,4006108億3560万+0.36%30.390.77
11/084,9304,9954,8304,990+0.81%152,4006139億1131万+1.07%30.540.77
11/074,9955,0204,9404,950-0.7%77,7006089億9018万+0.57%30.290.77
11/045,0505,1004,9604,985-1.87%136,8006132億9617万+1.38%30.510.77
11/025,0505,1005,0205,080+0.59%89,0006249億8386万+3.57%31.090.79
11/015,1105,1105,0005,050-0.39%95,4006212億9301万+3.27%30.910.78
10/315,0205,0904,9955,070+2.63%139,3006237億5358万+3.91%31.030.79
10/284,9005,0004,9004,940+0.61%302,3006077億5990万+1.44%30.230.77
10/274,9354,9354,8804,910-0.61%67,4006040億6905万+0.84%30.050.76
10/264,9104,9904,9104,940+1.23%98,7006077億5990万+1.48%30.230.77
10/254,8704,9104,8504,880+1.67%72,4006003億7820万+0.25%29.870.76
10/244,9254,9254,8004,800-1.23%50,4005905億3593万-1.4%29.380.74
10/214,8704,8904,8254,860-1.22%76,2005979億1763万-0.16%29.740.75
10/204,9404,9604,9004,920-0.91%76,5006052億9933万+1.05%30.110.76
10/194,9454,9704,9054,965-0.5%116,3006108億3560万+1.97%30.390.77
10/185,0205,0404,9454,990+1.11%97,1006139億1131万+2.61%30.540.77
10/174,9354,9854,9004,935-1%113,9006071億4475万+1.56%30.20.77
10/144,8605,0304,8504,985+4.07%154,8006132億9617万+2.74%30.510.77
10/134,8604,8604,7754,790-1.54%94,5005893億565万-1.01%29.320.74
10/124,9354,9404,8154,865-1.92%132,6005985億3277万+0.6%29.770.75
10/114,9305,0404,9054,960+0.51%169,2006102億2046万+2.56%30.360.77
10/074,9404,9454,8954,935-2.08%116,2006071億4475万+2.11%30.20.77
10/064,9555,0804,9555,040+1.82%179,6006200億6273万+4.22%30.850.78
10/055,0205,0304,9404,950+0.71%145,8006089億9018万+2.44%30.290.77
10/044,8454,9404,8454,915+4.02%156,0006046億8419万+1.72%30.080.76
10/034,6204,7604,5854,725+2.49%166,7005813億881万-2.25%28.920.73
09/304,7704,8504,5504,610-4.26%239,1005671億6055万-4.81%28.210.72
09/294,6904,8304,6854,815+2.45%211,8005923億8136万-0.95%29.470.75
09/284,6704,7304,6354,700+0.21%160,1005782億3310万-3.45%28.760.73
09/274,7704,8054,6654,690-2.09%153,2005770億282万-3.97%28.70.73
09/264,8004,8354,7754,790-1.24%177,2005893億565万-2.34%29.320.74
09/224,8554,8654,8154,850-0.92%83,6005966億8735万-1.46%29.680.75
09/214,8604,9054,8504,895-0.2%77,3006022億2362万-0.83%29.960.76
09/205,0005,0404,8954,905-0.51%81,6006034億5390万-0.81%30.020.76
09/164,8204,9554,8204,930+1.23%199,7006065億2961万-0.44%30.170.76
09/154,7904,8804,7654,870+1.25%103,1005991億4791万-1.81%29.80.75
09/144,8004,8654,8004,810-1.74%98,9005917億6621万-3.12%29.440.75
09/134,9004,9204,8504,895-0.31%167,0006022億2362万-1.47%29.960.76
09/124,8554,9154,8204,910+2.08%194,0006040億6905万-1.27%30.050.76
09/094,8204,8754,7904,810-1.64%137,8005917億6621万-3.22%29.440.75
09/084,8404,8904,8404,890+2.84%166,7006016億848万-1.65%29.930.76
09/074,6754,7654,6754,755+1.82%171,7005849億9966万-4.23%29.10.74
09/064,7054,7104,6604,670-1.06%161,5005745億4225万-5.88%28.580.72
09/054,7904,7904,7004,720-2.88%186,5005806億9367万-4.95%28.890.73
09/024,9104,9254,8304,860-0.72%149,6005979億1763万-2.1%29.740.75

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
2,050
5/9
1,373
7/27
470,900
5/8
--+13.19%
11/30
-15%
7/26
2008年
3月期
1,869
6/1
730
3/17
1,018,800
8/9
--+12.43%
5/7
-23.14%
8/10
2009年
3月期
1,358
7/24
480
10/28
741,700
2/12
--+24.74%
5/22
-35.21%
10/10
2010年
3月期
1,322
3/15
585
4/1
1,024,900
5/11
--+19.05%
5/11
-14.76%
11/19
2011年
3月期
1,679
2/14
928
3/15
1,052,400
3/16
1790億2169万989億4707万+12.88%
10/25
-31.04%
3/15
2012年
3月期
1,764
3/19
1,266
5/23
491,100
10/28
1880億8473万1349億8598万+12.21%
7/7
-7.91%
5/7
2013年
3月期
2,515
3/29
1,264
7/25
556,400
10/30
2681億5936万1347億7273万+24.59%
4/9
-11.58%
6/4
2014年
3月期
3,660
11/18
2,281
4/2
1,012,900
5/17
3902億4384万2432億934万+13.45%
7/9
-15.59%
6/13
2015年
3月期
3,830
3/31
2,501
10/17
829,000
12/11
4083億7229万2666億6817万+16.54%
11/4
-11.47%
10/17
2016年
3月期
4,670
2/2
3,295
9/29
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
4,155
4/1
3,160
7/8
720,000
6/30
4430億2529万3369億3379万+9.67%
8/12
-9.34%
6/28
2018年
3月期
6,640
3/30
3,635
4/17
330,700
2/6
7079億8747万3875億8049万+8.81%
1/23
-5.5%
2/14
2019年
3月期
7,500
5/14

5/11
4,310
12/25
3,455,900
5/31
7996億8465万4595億5211万+14.48%
9/25
-13.64%
10/26
2020年
3月期
6,020
12/16
2,870
3/13
1,289,400
3/19
6418億8021万3530億9127万+22.67%
9/10
-34.09%
3/16
2021年
3月期
9,340
1/26
3,125
4/6
854,300
6/19
1兆1490億3844億6350万+26.72%
6/10
-16.22%
2/26
2022年
3月期
7,480
4/16
4,010
3/9
867,200
10/28
9202億5183万4933億4356万+8.62%
9/14
-24.67%
3/8
最新4,545
2023/1/31
130,6005591億6371万+2.16%
4,449

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)
2023/01/31 vs 2022/12/30
1%(1.01倍)
過去安値
480円(2008/10/28)
847%(9.47倍)
4,545円(1/31)