時価総額

2025年3月31日: 8243億1956万

2025/08/14～2026/01/13

株価＆時価総額の推移

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
01/13	2,277	2,328	2,211	2,266	+3.52%	31,486,800	2兆1038億	+20.72%	26.56	3.33
01/09	2,111	2,195	2,058	2,189	+4.34%	31,043,700	2兆324億	+18.2%	25.66	3.22
01/08	2,148	2,214	2,091	2,098	-1.78%	27,791,100	1兆9479億	+14.58%	24.59	3.08
01/07	2,180	2,218	2,136	2,136	-1.11%	28,552,200	1兆9831億	+17.82%	25.04	3.14
01/06	2,070	2,165	2,060	2,160	+6.93%	29,259,800	2兆54億	+20.33%	25.32	3.17
01/05	2,030	2,038	1,984	2,020	+3.06%	18,563,100	1兆8754億	+13.55%	23.68	2.97
2025
12/30	1,900	1,975	1,890	1,960	-0.25%	20,598,800	1兆8197億	+11.11%	22.98	2.88
12/29	1,957	1,997	1,933	1,965	+2.5%	23,381,400	1兆8244億	+12.29%	23.04	2.89
12/26	1,880	1,932	1,879	1,917	+2.4%	20,116,000	1兆7798億	+10.49%	22.47	2.82
12/25	1,890	1,931	1,853	1,872	-0.9%	20,249,300	1兆7380億	+8.4%	21.94	2.75
12/24	1,800	1,892	1,790	1,889	+4.42%	27,434,900	1兆7538億	+10.02%	22.14	2.78
12/23	1,768	1,817	1,755	1,809	+1.4%	11,462,900	1兆6795億	+6.04%	21.21	2.66
12/22	1,760	1,804	1,744	1,784	+3.6%	14,108,900	1兆6563億	+4.57%	20.91	2.62
12/19	1,694	1,722	1,679	1,722	+2.38%	17,553,100	1兆5988億	+1.12%	20.19	2.53
12/18	1,676	1,715	1,664	1,682	-2.61%	11,600,300	1兆5616億	-1.58%	19.72	2.47
12/17	1,698	1,748	1,683	1,727	+0.88%	10,954,600	1兆6034億	+0.47%	20.25	2.54
12/16	1,733	1,738	1,687	1,712	-2.34%	13,784,300	1兆5895億	-0.98%	20.07	2.52
12/15	1,744	1,779	1,735	1,753	-0.9%	12,992,700	1兆6275億	+0.81%	20.55	2.58
12/12	1,748	1,772	1,702	1,769	+4.18%	17,343,200	1兆6424億	+1.32%	20.74	2.6
12/11	1,785	1,796	1,696	1,698	-4.71%	15,259,600	1兆5765億	-3.3%	19.91	2.5
12/10	1,759	1,797	1,743	1,782	+3.07%	18,905,000	1兆6545億	+0.79%	20.89	2.62
12/09	1,770	1,779	1,716	1,729	-4.1%	14,660,800	1兆6053億	-2.92%	20.27	2.54
12/08	1,775	1,813	1,765	1,803	+1.46%	19,665,900	1兆6740億	+0.5%	21.14	2.65
12/05	1,700	1,783	1,684	1,777	+4.53%	20,880,700	1兆6498億	-1.5%	20.83	2.61
12/04	1,678	1,703	1,663	1,700	+2.84%	14,296,200	1兆5783億	-6.23%	19.93	2.5
12/03	1,696	1,697	1,653	1,653	-0.84%	12,306,400	1兆5347億	-9.38%	19.38	2.43
12/02	1,665	1,689	1,649	1,667	+1.03%	15,400,300	1兆5477億	-9.45%	19.54	2.45
12/01	1,698	1,707	1,634	1,650	-1.14%	19,201,500	1兆5319億	-10.96%	19.34	2.43
11/28	1,713	1,714	1,665	1,669	-5.39%	26,085,500	1兆5496億	-10.22%	19.57	2.45
11/27	1,731	1,764	1,707	1,764	+7.43%	21,137,700	1兆6378億	-5.47%	20.68	2.59
11/26	1,643	1,661	1,621	1,642	+1.92%	16,647,200	1兆5245億	-12.33%	19.25	2.41
11/25	1,652	1,698	1,609	1,611	+0.56%	28,669,700	1兆4957億	-14.49%	18.89	2.37
11/21	1,604	1,633	1,578	1,602	-6.15%	57,789,200	1兆4873億	-15.6%	18.78	2.35
11/20	1,730	1,733	1,642	1,707	+5.5%	32,918,900	1兆5848億	-10.91%	20.01	2.51
11/19	1,617	1,673	1,551	1,618	+0.12%	46,787,800	1兆5022億	-16.17%	18.97	2.38
11/18	1,761	1,781	1,610	1,616	-10.47%	34,765,300	1兆5003億	-16.92%	18.94	2.38
11/17	1,738	1,828	1,735	1,805	+4.82%	30,230,400	1兆6758億	-8.14%	21.16	2.65
11/14	1,751	1,797	1,711	1,722	-7.82%	41,036,900	1兆5988億	-12.94%	20.19	2.53
11/13	1,936	1,937	1,844	1,868	-3.76%	39,940,900	1兆7343億	-6.46%	21.9	2.75
11/12	1,971	1,997	1,860	1,941	-0.97%	57,785,500	1兆8021億	-3.24%	22.75	2.85
11/11	2,002	2,052	1,941	1,960	-0.1%	30,674,300	1兆8197億	-2.78%	22.98	2.88
11/10	1,975	2,008	1,958	1,962	+1.98%	20,832,700	1兆8216億	-3.02%	23	2.88
11/07	1,986	2,004	1,897	1,924	-4.8%	29,405,400	1兆7863億	-5.13%	22.55	2.83
11/06	2,059	2,075	1,986	2,021	+0.15%	20,443,200	1兆8764億	-0.49%	23.69	2.97
11/05	2,013	2,045	1,885	2,018	-3.68%	36,936,000	1兆8736億	-0.49%	23.66	2.97
11/04	2,072	2,146	2,030	2,095	+2%	29,802,400	1兆9451億	+3.51%	24.56	3.08
10/31	2,055	2,088	1,995	2,054	-0.15%	26,356,000	1兆9070億	+2.09%	24.08	3.02
10/30	2,015	2,062	1,991	2,057	+3.11%	32,863,700	1兆9098億	+2.7%	24.11	3.02
10/29	2,016	2,034	1,983	1,995	+0.86%	30,789,900	1兆8522億	+0.35%	23.39	2.93
10/28	2,004	2,027	1,966	1,978	-5.36%	39,774,400	1兆8365億	+0.2%	23.19	2.91
10/27	2,008	2,093	1,985	2,090	+7.12%	55,587,800	1兆9404億	+6.63%	24.5	3.07
10/24	1,834	1,975	1,795	1,951	+8.51%	69,535,200	1兆8114億	+0.46%	22.87	2.87
10/23	1,836	1,858	1,759	1,798	-2.86%	39,363,800	1兆6693億	-6.69%	21.08	2.64
10/22	1,859	1,882	1,806	1,851	-4.29%	45,213,100	1兆7185億	-3.59%	21.7	2.72
10/21	1,943	2,040	1,915	1,934	+0.57%	60,181,400	1兆7956億	+1.2%	22.67	2.84
10/20	1,997	2,010	1,886	1,923	-2.04%	48,673,300	1兆7854億	+1.37%	22.54	2.83
10/17	2,016	2,064	1,947	1,963	-4.66%	37,137,200	1兆8225億	+4.47%	23.01	2.89
10/16	2,053	2,080	2,016	2,059	+0.88%	35,049,900	1兆9117億	+10.64%	24.14	3.03
10/15	2,014	2,108	2,002	2,041	+1.54%	38,362,600	1兆8949億	+10.86%	23.93	3
10/14	2,100	2,187	1,997	2,010	-4.38%	70,949,000	1兆8662億	+10.5%	23.56	2.95
10/10	2,091	2,167	2,081	2,102	-1.64%	48,613,100	1兆9516億	+16.97%	24.64	3.09
10/09	2,225	2,229	2,044	2,137	-2.33%	81,158,400	1兆9841億	+20.73%	25.05	3.14
10/08	2,000	2,197	1,968	2,188	+4.84%	77,730,300	2兆314億	+25.67%	25.65	3.22
10/07	2,259	2,339	1,909	2,087	-5.69%	86,486,800	1兆9377億	+22.12%	24.47	3.07
10/06	2,203	2,266	2,141	2,213	+4.49%	49,432,600	2兆546億	+31.73%	25.94	3.25
10/03	2,065	2,124	2,031	2,118	+1%	45,574,100	1兆9664億	+28.6%	24.83	3.11
10/02	2,030	2,098	1,992	2,097	+5.32%	53,685,600	1兆9469億	+29.85%	24.58	3.08
10/01	1,940	2,013	1,892	1,991	+1.53%	53,163,100	1兆8485億	+26.01%	23.34	2.93
09/30	1,925	1,974	1,909	1,961	+3.32%	44,726,400	1兆8207億	+26.35%	22.99	2.88
09/29	1,801	1,911	1,796	1,898	+5.86%	50,230,600	1兆7622億	+24.79%	22.25	2.79
09/26	1,824	1,849	1,780	1,793	-2.77%	29,580,500	1兆6647億	+20.25%	21.02	2.64
09/25	1,724	1,855	1,700	1,844	+9.11%	47,959,100	1兆7120億	+26.04%	21.62	2.71
09/24	1,639	1,696	1,636	1,690	+3.81%	22,219,800	1兆5691億	+17.77%	19.81	2.49
09/22	1,660	1,662	1,615	1,628	-0.67%	17,837,200	1兆5115億	+15.3%	19.08	2.4
09/19	1,650	1,668	1,582	1,639	0%	61,126,100	1兆5217億	+17.91%	19.21	2.41
09/18	1,577	1,659	1,577	1,639	+3.93%	27,568,400	1兆5217億	+20.07%	19.21	2.41
09/17	1,593	1,624	1,577	1,577	-1.74%	22,545,200	1兆4641億	+17.77%	18.49	2.32
09/16	1,638	1,639	1,554	1,605	-2.13%	40,763,000	1兆4901億	+21.96%	18.81	2.36
09/12	1,588	1,683	1,576	1,640	+2.89%	46,751,700	1兆5226億	+26.93%	19.23	2.41
09/11	1,541	1,630	1,526	1,594	+8.36%	55,873,100	1兆4799億	+26.01%	18.69	2.35
09/10	1,490	1,526	1,463	1,471	-1.8%	36,219,400	1兆3657億	+18.53%	17.24	2.16
09/09	1,600	1,601	1,495	1,498	-4.59%	45,821,800	1兆3908億	+23.09%	17.56	2.2
09/08	1,523	1,575	1,520	1,570	+6.44%	32,088,200	1兆4576億	+31.71%	18.4	2.31
09/05	1,509	1,545	1,433	1,475	+0.41%	39,810,400	1兆3694億	+26.61%	17.29	2.17
09/04	1,445	1,518	1,442	1,469	+2.3%	39,719,000	1兆3639億	+28.75%	17.22	2.16
09/03	1,406	1,481	1,390	1,436	+1.56%	35,870,400	1兆3332億	+28.44%	16.83	2.11
09/02	1,400	1,434	1,391	1,414	+1.87%	22,164,300	1兆3128億	+29.13%	16.58	2.08
09/01	1,367	1,402	1,358	1,388	+1.76%	17,414,400	1兆2887億	+29.24%	16.27	2.04
08/29	1,358	1,377	1,341	1,364	-0.37%	19,111,000	1兆2664億	+29.41%	15.99	2.01
08/28	1,300	1,374	1,288	1,369	+4.27%	24,421,800	1兆2710億	+32.4%	16.05	2.01
08/27	1,258	1,317	1,225	1,313	+5.55%	22,369,900	1兆2190億	+29.49%	15.39	1.93
08/26	1,260	1,269	1,231	1,244	-2.05%	30,837,600	1兆1550億	+25.03%	14.58	1.83
08/25	1,245	1,284	1,244	1,270	+5.05%	18,663,800	1兆1791億	+29.72%	14.89	1.87
08/22	1,175	1,219	1,167	1,209	+6.24%	22,603,100	1兆1225億	+25.68%	14.17	1.78
08/21	1,095	1,170	1,095	1,138	+4.12%	14,325,900	1兆565億	+20.17%	13.34	1.67
08/20	1,127	1,134	1,077	1,093	-3.36%	12,530,600	1兆148億	+16.9%	12.81	1.61
08/19	1,100	1,157	1,098	1,131	+1.34%	15,486,500	1兆500億	+22.27%	13.26	1.66
08/18	1,110	1,139	1,101	1,116	+2.95%	16,514,600	1兆361億	+22.1%	13.08	1.64
08/15	1,008	1,120	1,005	1,084	+7.54%	30,374,400	1兆64億	+20.04%	12.71	1.6
08/14	1,005	1,040	998	1,008	+0.3%	15,800,200	9358億9080万	+13%	11.82	1.48

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 3月期	1,040 3/24	842 3/19	175,980,400 3/19	9656億162万	7817億6593万	8243億1956万 3/31
最新	2,266 2026/1/13		31,486,800	2兆1038億

5016 JX金属

時価総額

2025/08/14～2026/01/13

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート