鉄建建設（1815）のPER（株価収益率）の推移
- 2010年3月31日
- 11.57倍
- 2011年3月31日
- 13.39倍
- 2012年3月30日
- 赤字
- 2013年3月29日
- 赤字
- 2014年3月31日
- 34.85倍
- 2015年3月31日
- 44.06倍
- 2016年3月31日
- 33.28倍
- 2017年3月31日
- 13.08倍
- 2018年3月30日
- 8.46倍
- 2019年3月29日
- 7.61倍
- 2020年3月31日
- 7.39倍
- 2021年3月31日
- 7.03倍
- 2022年3月31日
- 6.07倍
- 2023年3月31日
- 11.69倍
- 2024年3月29日
- 9.58倍
- 2025年3月31日
- 10.28倍
2025/10/28～2026/03/27
株価＆PER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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 4,650 | 4,755 | 4,640 | 4,710 | +0.11% | 186,000 | 705億2733万 | +1.05% | 13.96 | 0.84 |
| 03/26 | 4,795 | 4,795 | 4,665 | 4,705 | -1.16% | 75,800 | 704億5246万 | +0.86% | 13.95 | 0.84 |
| 03/25 | 4,690 | 4,795 | 4,670 | 4,760 | +4.39% | 104,200 | 712億7603万 | +1.99% | 14.11 | 0.85 |
| 03/24 | 4,570 | 4,610 | 4,500 | 4,560 | +2.93% | 82,600 | 682億8123万 | -2.27% | 13.52 | 0.81 |
| 03/23 | 4,600 | 4,600 | 4,410 | 4,430 | -4.53% | 147,700 | 663億3462万 | -5.18% | 13.13 | 0.79 |
| 03/19 | 4,750 | 4,765 | 4,640 | 4,640 | -5.02% | 141,800 | 694億7915万 | -1.78% | 13.75 | 0.83 |
| 03/18 | 4,700 | 4,900 | 4,660 | 4,885 | +5.28% | 213,200 | 731億4777万 | +2.52% | 14.48 | 0.87 |
| 03/17 | 4,505 | 4,750 | 4,465 | 4,640 | +4.62% | 265,600 | 694億7915万 | -3.15% | 13.75 | 0.83 |
| 03/16 | 4,410 | 4,485 | 4,390 | 4,435 | +0.11% | 84,700 | 664億949万 | -8.03% | 13.15 | 0.79 |
| 03/13 | 4,370 | 4,465 | 4,360 | 4,430 | -0.23% | 96,600 | 663億3462万 | -8.72% | 13.13 | 0.79 |
| 03/12 | 4,505 | 4,550 | 4,420 | 4,440 | -2.42% | 83,900 | 664億8436万 | -9.11% | 13.16 | 0.79 |
| 03/11 | 4,615 | 4,650 | 4,550 | 4,550 | +0.66% | 87,600 | 681億3149万 | -7.29% | 13.49 | 0.81 |
| 03/10 | 4,450 | 4,570 | 4,445 | 4,520 | +3.2% | 117,500 | 676億8228万 | -8.22% | 13.4 | 0.81 |
| 03/09 | 4,330 | 4,395 | 4,255 | 4,380 | -4.78% | 203,100 | 655億8592万 | -11.32% | 12.98 | 0.78 |
| 03/06 | 4,595 | 4,630 | 4,525 | 4,600 | -1.39% | 85,800 | 688億8019万 | -7.22% | 13.63 | 0.82 |
| 03/05 | 4,735 | 4,780 | 4,620 | 4,665 | +2.19% | 137,900 | 698億5350万 | -6.08% | 13.83 | 0.83 |
| 03/04 | 4,655 | 4,705 | 4,440 | 4,565 | -4.7% | 193,400 | 683億5610万 | -8.33% | 13.53 | 0.81 |
| 03/03 | 4,905 | 5,010 | 4,790 | 4,790 | -3.13% | 146,400 | 717億2524万 | -4.1% | 14.2 | 0.85 |
| 03/02 | 4,850 | 4,995 | 4,810 | 4,945 | -2.85% | 152,300 | 740億4621万 | -1.26% | 14.66 | 0.88 |
| 02/27 | 4,870 | 5,100 | 4,870 | 5,090 | +4.62% | 155,800 | 762億1743万 | +1.48% | 15.09 | 0.91 |
| 02/26 | 4,785 | 4,890 | 4,780 | 4,865 | +1.88% | 138,400 | 728億4829万 | -3.01% | 14.42 | 0.87 |
| 02/25 | 4,715 | 4,780 | 4,660 | 4,775 | +1.38% | 99,400 | 715億63万 | -4.98% | 14.15 | 0.85 |
| 02/24 | 4,715 | 4,745 | 4,640 | 4,710 | 0% | 89,200 | 705億2733万 | -6.57% | 13.96 | 0.84 |
| 02/20 | 4,720 | 4,730 | 4,660 | 4,710 | -0.42% | 105,200 | 705億2733万 | -6.84% | 13.96 | 0.84 |
| 02/19 | 4,835 | 4,840 | 4,725 | 4,730 | -1.46% | 145,300 | 708億2681万 | -6.76% | 14.02 | 0.84 |
| 02/18 | 4,850 | 4,850 | 4,750 | 4,800 | +1.05% | 124,700 | 718億7498万 | -5.68% | 14.23 | 0.86 |
| 02/17 | 4,735 | 4,840 | 4,685 | 4,750 | +0.32% | 169,000 | 711億2629万 | -6.81% | 14.08 | 0.85 |
| 02/16 | 4,670 | 4,840 | 4,580 | 4,735 | +0.11% | 433,200 | 709億168万 | -7.18% | 14.03 | 0.84 |
| 02/13 | 5,630 | 5,700 | 4,730 | 4,730 | -17.45% | 284,800 | 708億2681万 | -7.27% | 14.02 | 0.84 |
| 02/12 | 5,660 | 5,840 | 5,620 | 5,730 | +1.24% | 143,700 | 858億76万 | +12.33% | 16.98 | 1.02 |
| 02/10 | 5,580 | 5,680 | 5,570 | 5,660 | +2.35% | 101,700 | 847億5259万 | +11.88% | 16.78 | 1.01 |
| 02/09 | 5,550 | 5,550 | 5,440 | 5,530 | +2.03% | 120,100 | 828億597万 | +10.23% | 16.39 | 0.99 |
| 02/06 | 5,220 | 5,420 | 5,200 | 5,420 | +4.03% | 109,700 | 811億5884万 | +8.88% | 16.07 | 0.97 |
| 02/05 | 5,250 | 5,280 | 5,150 | 5,210 | -0.19% | 75,700 | 780億1431万 | +5.47% | 15.44 | 0.93 |
| 02/04 | 5,020 | 5,240 | 5,000 | 5,220 | +3.98% | 153,100 | 781億6405万 | +6.29% | 15.47 | 0.93 |
| 02/03 | 5,060 | 5,130 | 5,020 | 5,020 | +0.7% | 83,200 | 751億6925万 | +2.81% | 14.88 | 0.9 |
| 02/02 | 4,930 | 5,070 | 4,905 | 4,985 | +2.57% | 112,600 | 746億4517万 | +2.57% | 14.78 | 0.89 |
| 01/30 | 4,845 | 4,880 | 4,775 | 4,860 | +0.1% | 68,300 | 727億7342万 | +0.43% | 14.41 | 0.87 |
| 01/29 | 4,835 | 4,870 | 4,745 | 4,855 | +0.41% | 87,300 | 726億9855万 | +0.66% | 14.39 | 0.87 |
| 01/28 | 4,905 | 4,905 | 4,830 | 4,835 | -2.81% | 95,700 | 723億9907万 | +0.65% | 14.33 | 0.86 |
| 01/27 | 4,935 | 4,990 | 4,870 | 4,975 | +0.81% | 100,000 | 744億9543万 | +4.08% | 14.75 | 0.89 |
| 01/26 | 5,060 | 5,090 | 4,935 | 4,935 | -3.8% | 104,000 | 738億9647万 | +3.96% | 14.63 | 0.88 |
| 01/23 | 5,140 | 5,180 | 5,100 | 5,130 | -0.19% | 53,500 | 768億1639万 | +8.82% | 15.21 | 0.91 |
| 01/22 | 5,130 | 5,150 | 5,050 | 5,140 | +0.78% | 83,800 | 769億6613万 | +9.99% | 15.24 | 0.92 |
| 01/21 | 5,010 | 5,140 | 4,985 | 5,100 | +0.2% | 88,100 | 763億6717万 | +10.1% | 15.12 | 0.91 |
| 01/20 | 5,160 | 5,190 | 5,070 | 5,090 | -1.36% | 75,300 | 762億1743万 | +10.94% | 15.09 | 0.91 |
| 01/19 | 5,150 | 5,190 | 5,050 | 5,160 | +1.18% | 90,800 | 772億6561万 | +13.43% | 15.29 | 0.92 |
| 01/16 | 5,110 | 5,120 | 4,965 | 5,100 | -0.39% | 120,600 | 763億6717万 | +13.18% | 15.12 | 0.91 |
| 01/15 | 5,110 | 5,170 | 5,080 | 5,120 | -0.39% | 92,000 | 766億6665万 | +14.59% | 15.18 | 0.91 |
| 01/14 | 5,040 | 5,140 | 5,010 | 5,140 | +3.01% | 109,800 | 769億6613万 | +16.16% | 15.24 | 0.92 |
| 01/13 | 5,060 | 5,070 | 4,950 | 4,990 | +2.89% | 126,200 | 747億2004万 | +13.85% | 14.79 | 0.89 |
| 01/09 | 4,780 | 4,860 | 4,750 | 4,850 | +2.11% | 112,300 | 726億2368万 | +11.65% | 14.38 | 0.86 |
| 01/08 | 4,745 | 4,840 | 4,710 | 4,750 | +0.85% | 96,600 | 711億2629万 | +10.21% | 14.08 | 0.85 |
| 01/07 | 4,685 | 4,750 | 4,650 | 4,710 | +0.64% | 75,900 | 705億2733万 | +9.97% | 13.96 | 0.84 |
| 01/06 | 4,635 | 4,730 | 4,615 | 4,680 | +1.19% | 78,700 | 700億7811万 | +9.76% | 13.87 | 0.83 |
| 01/05 | 4,580 | 4,650 | 4,535 | 4,625 | +1.76% | 98,000 | 692億5454万 | +9.05% | 13.71 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 4,475 | 4,580 | 4,455 | 4,545 | +1.56% | 96,800 | 680億5663万 | +7.73% | 13.47 | 0.81 |
| 12/29 | 4,500 | 4,540 | 4,425 | 4,475 | -0.44% | 98,500 | 670億845万 | +6.65% | 13.26 | 0.8 |
| 12/26 | 4,500 | 4,500 | 4,460 | 4,495 | -0.11% | 44,500 | 673億793万 | +7.61% | 13.32 | 0.8 |
| 12/25 | 4,470 | 4,500 | 4,445 | 4,500 | +1.12% | 51,400 | 673億8280万 | +8.43% | 13.34 | 0.8 |
| 12/24 | 4,465 | 4,505 | 4,450 | 4,450 | -0.45% | 61,200 | 666億3410万 | +7.96% | 13.19 | 0.79 |
| 12/23 | 4,465 | 4,500 | 4,445 | 4,470 | +0.22% | 83,600 | 669億3358万 | +9.13% | 13.25 | 0.8 |
| 12/22 | 4,400 | 4,490 | 4,365 | 4,460 | +2.06% | 148,200 | 667億8384万 | +9.5% | 13.22 | 0.8 |
| 12/19 | 4,250 | 4,400 | 4,230 | 4,370 | +2.94% | 122,900 | 654億3618万 | +7.82% | 12.95 | 0.78 |
| 12/18 | 4,170 | 4,245 | 4,140 | 4,245 | +2.17% | 85,700 | 635億6444万 | +5.15% | 12.58 | 0.76 |
| 12/17 | 4,130 | 4,195 | 4,080 | 4,155 | +1.34% | 76,300 | 622億1678万 | +3.28% | 12.32 | 0.74 |
| 12/16 | 4,145 | 4,145 | 4,070 | 4,100 | -0.24% | 33,500 | 613億9321万 | +2.24% | 12.15 | 0.73 |
| 12/15 | 4,095 | 4,150 | 4,055 | 4,110 | 0% | 39,000 | 615億4295万 | +2.75% | 12.18 | 0.73 |
| 12/12 | 4,080 | 4,110 | 4,060 | 4,110 | +2.49% | 38,000 | 615億4295万 | +3.09% | 12.18 | 0.73 |
| 12/11 | 4,100 | 4,100 | 4,010 | 4,010 | -2.2% | 41,000 | 600億4556万 | +0.88% | 11.89 | 0.72 |
| 12/10 | 4,110 | 4,140 | 4,055 | 4,100 | +0.24% | 45,500 | 613億9321万 | +3.4% | 12.15 | 0.73 |
| 12/09 | 4,175 | 4,200 | 4,080 | 4,090 | -1.56% | 27,600 | 612億4348万 | +3.52% | 12.12 | 0.73 |
| 12/08 | 4,090 | 4,165 | 4,075 | 4,155 | +2.59% | 50,300 | 622億1678万 | +5.59% | 12.32 | 0.74 |
| 12/05 | 4,075 | 4,115 | 4,025 | 4,050 | -0.61% | 36,100 | 606億4452万 | +3.42% | 12 | 0.72 |
| 12/04 | 4,025 | 4,085 | 4,010 | 4,075 | +1.37% | 46,200 | 610億1887万 | +4.54% | 12.08 | 0.73 |
| 12/03 | 4,000 | 4,040 | 3,985 | 4,020 | +0.37% | 43,100 | 601億9530万 | +3.66% | 11.92 | 0.72 |
| 12/02 | 4,055 | 4,065 | 3,960 | 4,005 | -1.72% | 80,100 | 599億7069万 | +3.6% | 11.87 | 0.71 |
| 12/01 | 4,245 | 4,245 | 4,065 | 4,075 | -3.55% | 60,900 | 610億1887万 | +5.76% | 12.08 | 0.73 |
| 11/28 | 4,100 | 4,250 | 4,100 | 4,225 | +2.8% | 70,900 | 632億6496万 | +10.11% | 12.52 | 0.75 |
| 11/27 | 4,085 | 4,115 | 4,065 | 4,110 | +0.61% | 63,300 | 615億4295万 | +7.73% | 12.18 | 0.73 |
| 11/26 | 3,980 | 4,085 | 3,980 | 4,085 | +2.9% | 63,800 | 611億6861万 | +7.64% | 12.11 | 0.73 |
| 11/25 | 4,000 | 4,010 | 3,935 | 3,970 | -0.25% | 40,600 | 594億4660万 | +5.08% | 11.77 | 0.71 |
| 11/21 | 3,800 | 3,980 | 3,790 | 3,980 | +4.05% | 89,700 | 595億9634万 | +5.77% | 11.8 | 0.71 |
| 11/20 | 3,850 | 3,890 | 3,825 | 3,825 | +0.53% | 41,200 | 572億7538万 | +2.05% | 11.34 | 0.68 |
| 11/19 | 3,810 | 3,855 | 3,785 | 3,805 | -0.13% | 44,100 | 569億7590万 | +1.85% | 11.28 | 0.68 |
| 11/18 | 3,865 | 3,885 | 3,760 | 3,810 | -1.8% | 80,200 | 570億5077万 | +2.39% | 11.29 | 0.68 |
| 11/17 | 3,980 | 3,985 | 3,840 | 3,880 | -2.27% | 105,900 | 580億9894万 | +4.72% | 11.5 | 0.69 |
| 11/14 | 3,970 | 3,995 | 3,875 | 3,970 | +0.25% | 180,600 | 594億4660万 | +7.53% | 11.77 | 0.71 |
| 11/13 | 3,895 | 4,065 | 3,855 | 3,960 | +1.67% | 346,000 | 592億9686万 | +7.78% | 11.74 | 0.71 |
| 11/12 | 3,845 | 3,905 | 3,835 | 3,895 | +1.43% | 68,300 | 583億2355万 | +6.48% | 11.55 | 0.69 |
| 11/11 | 3,835 | 3,850 | 3,780 | 3,840 | -0.39% | 67,600 | 574億9999万 | +5.41% | 11.38 | 0.68 |
| 11/10 | 3,815 | 3,860 | 3,800 | 3,855 | +1.98% | 45,000 | 577億2460万 | +6.32% | 11.43 | 0.69 |
| 11/07 | 3,775 | 3,790 | 3,735 | 3,780 | -0.53% | 35,500 | 566億155万 | +4.8% | 11.2 | 0.67 |
| 11/06 | 3,775 | 3,855 | 3,755 | 3,800 | +0.66% | 65,900 | 569億103万 | +5.76% | 11.26 | 0.68 |
| 11/05 | 3,725 | 3,780 | 3,625 | 3,775 | +0.8% | 75,500 | 565億2668万 | +5.39% | 11.19 | 0.67 |
| 11/04 | 3,720 | 3,780 | 3,670 | 3,745 | +1.49% | 69,600 | 560億7746万 | +4.81% | 11.1 | 0.67 |
| 10/31 | 3,685 | 3,690 | 3,655 | 3,690 | +0.54% | 43,500 | 552億5389万 | +3.48% | 10.94 | 0.66 |
| 10/30 | 3,620 | 3,685 | 3,590 | 3,670 | +1.8% | 59,900 | 549億5441万 | +3.12% | 10.88 | 0.65 |
| 10/29 | 3,595 | 3,640 | 3,580 | 3,605 | +0.84% | 65,500 | 539億8111万 | +1.41% | 10.69 | 0.64 |
| 10/28 | 3,710 | 3,710 | 3,565 | 3,575 | -3.64% | 78,800 | 535億3189万 | +0.62% | 10.6 | 0.64 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 1,180 118 6/19 | 660 66 11/20 | 283,800 2,838,000 6/12 | 17.07 | 9.55 | 0.6 | 0.34 | - | - | 11.57倍 3/31 |
| 2011年 3月期 | 1,560 156 3/23 | 650 65 10/14 65 10/13 他2件 | 1,535,600 15,356,000 3/22 | 16.45 | 6.85 | 0.81 | 0.34 | 244億4348万 | 101億8478万 | 13.39倍 3/31 |
| 2012年 3月期 | 1,440 144 3/8 | 770 77 9/26 | 5,421,900 54,219,000 3/7 | 赤字 | 赤字 | 0.73 | 0.39 | 225億6329万 | 120億6509万 | 赤字 3/30 |
| 2013年 3月期 | 1,460 146 1/30 | 830 83 6/4 | 4,148,200 41,482,000 1/30 | 赤字 | 赤字 | 0.67 | 0.38 | 228億7667万 | 130億523万 | 赤字 3/29 |
| 2014年 3月期 | 3,810 381 9/17 | 1,010 101 6/7 | 25,206,500 252,065,000 9/11 | 47.59 | 12.62 | 1.66 | 0.44 | 596億9872万 | 158億2564万 | 34.85倍 3/31 |
| 2015年 3月期 | 5,340 534 9/2 | 2,620 262 4/11 | 28,407,200 284,072,000 7/17 | 56.83 | 27.88 | 1.89 | 0.93 | 836億7222万 | 410億5266万 | 44.06倍 3/31 |
| 2016年 3月期 | 4,250 425 4/15 | 2,140 214 2/12 | 629,700 6,297,000 2/18 | 52.2 | 26.28 | 1.47 | 0.74 | 665億9306万 | 335億3156万 | 33.28倍 3/31 |
| 2017年 3月期 | 3,930 393 8/1 | 2,450 245 4/6 | 1,320,600 13,206,000 7/21 | 15.34 | 9.57 | 1.26 | 0.78 | 615億7899万 | 383億8894万 | 13.08倍 3/31 |
| 2018年 3月期 | 3,880 11/8 | 2,823 3/26 | 407,100 4,071,000 8/10 | 10.74 | 7.81 | 1.09 | 0.8 | 607億9554万 | 442億3346万 | 8.46倍 3/30 |
| 2019年 3月期 | 3,365 5/8 | 2,296 12/25 | 290,900 4/25 | 9.4 | 6.41 | 0.85 | 0.58 | 527億2603万 | 359億7592万 | 7.61倍 3/29 |
| 2020年 3月期 | 3,070 6/19 | 1,853 3/13 | 166,200 8/9 | 9.66 | 5.83 | 0.81 | 0.49 | 481億369万 | 290億3457万 | 7.39倍 3/31 |
| 2021年 3月期 | 2,345 4/1 | 1,794 12/22 | 330,800 11/30 | 8.34 | 6.38 | 0.58 | 0.45 | 367億4370万 | 281億1010万 | 7.03倍 3/31 |
| 2022年 3月期 | 1,992 3/25 | 1,715 12/1 | 184,700 4/5 | 6.57 | 5.66 | 0.47 | 0.41 | 312億1256万 | 268億7225万 | 6.07倍 3/31 |
| 2023年 3月期 | 1,937 3/17 | 1,731 11/4 10/28 | 111,900 3/16 | 12.51 | 11.18 | 0.46 | 0.41 | 303億5076万 | 271億2296万 | 11.69倍 3/31 |
| 2024年 3月期 | 2,860 3/21 | 1,805 4/6 | 320,200 3/21 | 10.14 | 6.4 | 0.59 | 0.37 | 448億1321万 | 282億8246万 | 9.58倍 3/29 |
| 2025年 3月期 | 3,005 4/24 | 2,050 8/5 | 438,000 4/24 | 12.38 | 8.45 | 0.6 | 0.41 | 470億8521万 | 321億2135万 | 10.28倍 3/31 |
| 最新 | 4,710 2026/3/27 | 186,000 | 13.96 予想 | 0.84 実績 | 705億2733万 | - | ||||
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。
