JX金属（5016）の株価チャート
株価
8/21
- 前日 (8/20)
- 3,624
- 始値
- 3,534
- 高値
- 3,610
- 安値
- 3,513
- 終値 -0.91%
- 3,591
- 出来高 -19.38%
- 12,292,100
乖離率
- 株価（5日）
移動平均値 - -3.42%
3,718 - 株価（25日）
移動平均値 - -4.92%
3,777 - 出来高（5日）
移動平均値 - -30.55%
17,699,120
2026/03/27～2026/08/21
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/21 | 3,534 | 3,610 | 3,513 | 3,591 | -0.91% | 12,292,100 | 3兆3341億 | -4.92% | 24.22 | 5.32 |
| 08/20 | 3,604 | 3,653 | 3,557 | 3,624 | +1.77% | 15,247,000 | 3兆3647億 | -4.61% | 24.44 | 5.36 |
| 08/19 | 3,607 | 3,707 | 3,527 | 3,561 | -6.63% | 21,946,000 | 3兆3062億 | -6.54% | 24.02 | 5.27 |
| 08/18 | 4,070 | 4,135 | 3,814 | 3,814 | -4.65% | 21,703,700 | 3兆5411億 | -0.18% | 25.72 | 5.65 |
| 08/17 | 3,870 | 4,009 | 3,816 | 4,000 | +5.68% | 17,306,800 | 3兆7138億 | +4.55% | 26.98 | 5.92 |
| 08/14 | 3,893 | 3,920 | 3,785 | 3,785 | -1.97% | 15,723,900 | 3兆5142億 | -0.94% | 25.53 | 5.6 |
| 08/13 | 3,944 | 4,002 | 3,856 | 3,861 | -1% | 19,227,000 | 3兆5847億 | +1.15% | 26.04 | 5.72 |
| 08/12 | 3,810 | 3,900 | 3,746 | 3,900 | +1.43% | 15,997,700 | 3兆6210億 | +2.17% | 26.3 | 5.77 |
| 08/10 | 3,892 | 3,959 | 3,816 | 3,845 | -1.06% | 20,140,000 | 3兆5699億 | +0.6% | 25.93 | 5.69 |
| 08/07 | 4,045 | 4,119 | 3,742 | 3,886 | -6.18% | 31,474,200 | 3兆6080億 | +1.44% | 26.21 | 5.75 |
| 08/06 | 4,290 | 4,317 | 4,055 | 4,142 | -4.78% | 25,597,000 | 3兆8456億 | +7.92% | 27.93 | 6.13 |
| 08/05 | 4,111 | 4,350 | 4,083 | 4,350 | +9.54% | 25,175,100 | 4兆388億 | +13.25% | 29.34 | 6.44 |
| 08/04 | 3,805 | 4,015 | 3,792 | 3,971 | +3.3% | 22,472,000 | 3兆6869億 | +3.33% | 26.78 | 5.88 |
| 08/03 | 3,593 | 3,860 | 3,577 | 3,844 | +1.24% | 17,218,400 | 3兆5690億 | -0.49% | 25.92 | 5.69 |
| 07/31 | 3,735 | 3,930 | 3,657 | 3,797 | +13.68% | 37,341,100 | 3兆5253億 | -2.42% | 25.61 | 5.62 |
| 07/30 | 3,282 | 3,418 | 3,218 | 3,340 | +0.27% | 23,110,500 | 3兆1010億 | -15.12% | 22.52 | 4.94 |
| 07/29 | 3,490 | 3,607 | 3,242 | 3,331 | -2.89% | 26,399,400 | 3兆927億 | -16.43% | 22.46 | 4.93 |
| 07/28 | 3,529 | 3,554 | 3,404 | 3,430 | -9.45% | 18,262,700 | 3兆1846億 | -15.16% | 23.13 | 5.08 |
| 07/27 | 3,801 | 3,804 | 3,658 | 3,788 | +0.48% | 15,210,100 | 3兆5170億 | -8.04% | 25.55 | 5.61 |
| 07/24 | 3,876 | 3,934 | 3,707 | 3,770 | -4.46% | 16,923,900 | 3兆5003億 | -9.31% | 25.42 | 5.58 |
| 07/23 | 3,908 | 3,987 | 3,793 | 3,946 | +4.64% | 21,195,100 | 3兆6637億 | -5.62% | 26.61 | 5.84 |
| 07/22 | 3,800 | 3,940 | 3,740 | 3,771 | +2.89% | 22,645,800 | 3兆5012億 | -10.17% | 25.43 | 5.58 |
| 07/21 | 3,559 | 3,681 | 3,470 | 3,665 | +3.01% | 20,308,300 | 3兆4028億 | -13.27% | 24.72 | 5.43 |
| 07/17 | 3,660 | 3,661 | 3,361 | 3,558 | -7.63% | 28,586,200 | 3兆3034億 | -15.89% | 23.99 | 5.27 |
| 07/16 | 3,981 | 3,982 | 3,808 | 3,852 | -6.82% | 17,857,300 | 3兆5764億 | -8.94% | 25.98 | 5.7 |
| 07/15 | 4,000 | 4,148 | 3,975 | 4,134 | +6.08% | 19,408,900 | 3兆8382億 | -1.78% | 27.88 | 6.12 |
| 07/14 | 3,800 | 3,897 | 3,698 | 3,897 | +1.59% | 20,924,900 | 3兆6182億 | -6.77% | 26.28 | 5.77 |
| 07/13 | 3,892 | 4,000 | 3,751 | 3,836 | -3.18% | 22,211,600 | 3兆5615億 | -7.92% | 25.87 | 5.68 |
| 07/10 | 4,000 | 4,024 | 3,882 | 3,962 | +2.38% | 24,382,900 | 3兆6785億 | -4.62% | 26.72 | 5.86 |
| 07/09 | 3,836 | 3,910 | 3,787 | 3,870 | +5.13% | 22,213,500 | 3兆5931億 | -6.66% | 26.1 | 5.73 |
| 07/08 | 3,715 | 3,884 | 3,681 | 3,681 | -4.51% | 24,314,100 | 3兆4176億 | -11.26% | 24.82 | 5.45 |
| 07/07 | 4,048 | 4,169 | 3,810 | 3,855 | -4.15% | 25,241,200 | 3兆5792億 | -7.22% | 26 | 5.71 |
| 07/06 | 4,095 | 4,119 | 3,937 | 4,022 | -1.54% | 17,690,600 | 3兆7342億 | -2.99% | 27.12 | 5.95 |
| 07/03 | 3,946 | 4,109 | 3,886 | 4,085 | +0.91% | 22,912,400 | 3兆7927億 | -1.28% | 27.55 | 6.05 |
| 07/02 | 4,041 | 4,179 | 3,941 | 4,048 | -4.05% | 26,667,500 | 3兆7584億 | -2.03% | 27.3 | 5.99 |
| 07/01 | 4,499 | 4,518 | 4,183 | 4,219 | -4.07% | 25,108,500 | 3兆9171億 | +2.25% | 28.45 | 6.25 |
| 06/30 | 4,492 | 4,525 | 4,345 | 4,398 | -1.61% | 24,485,400 | 4兆833億 | +6.8% | 29.66 | 6.34 |
| 06/29 | 4,594 | 4,596 | 4,180 | 4,470 | -1.82% | 29,253,200 | 4兆1502億 | +8.76% | 30.15 | 6.44 |
| 06/26 | 4,768 | 4,866 | 4,481 | 4,553 | -6.83% | 35,105,500 | 4兆2272億 | +10.99% | 30.71 | 6.56 |
| 06/25 | 4,899 | 4,980 | 4,714 | 4,887 | +5.48% | 42,260,300 | 4兆5373億 | +19.81% | 32.96 | 7.05 |
| 06/24 | 4,734 | 4,880 | 4,522 | 4,633 | -2.11% | 34,409,400 | 4兆3015億 | +14.65% | 31.24 | 6.68 |
| 06/23 | 5,351 | 5,414 | 4,702 | 4,733 | -11.28% | 59,290,000 | 4兆3944億 | +18.12% | 31.92 | 6.82 |
| 06/22 | 4,981 | 5,389 | 4,938 | 5,335 | +12.39% | 62,336,000 | 4兆9533億 | +34.35% | 35.98 | 7.69 |
| 06/19 | 4,580 | 4,779 | 4,502 | 4,747 | +8.63% | 56,189,200 | 4兆4074億 | +21.1% | 32.01 | 6.84 |
| 06/18 | 4,436 | 4,512 | 4,264 | 4,370 | +0.09% | 30,120,500 | 4兆573億 | +12.14% | 29.47 | 6.3 |
| 06/17 | 4,470 | 4,545 | 4,280 | 4,366 | -2.24% | 44,540,800 | 4兆536億 | +11.95% | 29.44 | 6.29 |
| 06/16 | 4,200 | 4,466 | 4,135 | 4,466 | +18.59% | 32,615,200 | 4兆1465億 | +14.16% | 30.12 | 6.44 |
| 06/15 | 3,793 | 3,842 | 3,735 | 3,766 | +5.88% | 14,372,000 | 3兆4965億 | -4.03% | 25.4 | 5.43 |
| 06/12 | 3,470 | 3,620 | 3,373 | 3,557 | +6.47% | 21,633,500 | 3兆3025億 | -11.12% | 23.99 | 5.13 |
| 06/11 | 3,280 | 3,425 | 3,238 | 3,341 | -1.5% | 18,552,000 | 3兆1019億 | -18.03% | 22.53 | 4.82 |
| 06/10 | 3,500 | 3,554 | 3,341 | 3,392 | -4.59% | 14,610,300 | 3兆1493億 | -18.32% | 22.88 | 4.89 |
| 06/09 | 3,672 | 3,697 | 3,523 | 3,555 | +0.65% | 14,822,100 | 3兆3006億 | -15.54% | 23.97 | 5.13 |
| 06/08 | 3,480 | 3,627 | 3,435 | 3,532 | -6.06% | 17,137,000 | 3兆2793億 | -17.05% | 23.82 | 5.09 |
| 06/05 | 3,848 | 3,921 | 3,757 | 3,760 | -4.13% | 13,686,100 | 3兆4910億 | -12.76% | 25.36 | 5.42 |
| 06/04 | 3,864 | 4,004 | 3,836 | 3,922 | +1.37% | 15,821,700 | 3兆6414億 | -9.92% | 26.45 | 5.65 |
| 06/03 | 3,750 | 3,933 | 3,690 | 3,869 | +6.61% | 19,376,300 | 3兆5922億 | -11.71% | 26.09 | 5.58 |
| 06/02 | 3,851 | 3,874 | 3,533 | 3,629 | -5.05% | 20,331,800 | 3兆3693億 | -17.77% | 24.47 | 5.23 |
| 06/01 | 3,882 | 3,957 | 3,801 | 3,822 | -2.72% | 13,202,300 | 3兆5485億 | -14.34% | 25.78 | 5.51 |
| 05/29 | 3,880 | 3,929 | 3,746 | 3,929 | +0.74% | 26,772,900 | 3兆6479億 | -12.73% | 26.5 | 5.66 |
| 05/28 | 3,952 | 3,994 | 3,783 | 3,900 | -3.03% | 16,866,900 | 3兆6210億 | -14.06% | 26.3 | 5.62 |
| 05/27 | 4,305 | 4,330 | 4,022 | 4,022 | -4.12% | 17,625,600 | 3兆7342億 | -12.15% | 27.12 | 5.8 |
| 05/26 | 4,300 | 4,330 | 4,089 | 4,195 | -1.55% | 17,009,700 | 3兆8949億 | -9.1% | 28.29 | 6.05 |
| 05/25 | 4,235 | 4,398 | 4,187 | 4,261 | +6.69% | 23,319,500 | 3兆9561億 | -8.23% | 28.74 | 6.14 |
| 05/22 | 3,998 | 4,101 | 3,978 | 3,994 | +1.68% | 17,255,700 | 3兆7082億 | -14.64% | 26.94 | 5.76 |
| 05/21 | 4,000 | 4,093 | 3,915 | 3,928 | +3.94% | 26,102,700 | 3兆6470億 | -16.5% | 26.49 | 5.66 |
| 05/20 | 3,800 | 3,895 | 3,687 | 3,779 | -1.84% | 30,829,000 | 3兆5086億 | -20.11% | 25.49 | 5.45 |
| 05/19 | 4,041 | 4,069 | 3,810 | 3,850 | -4.94% | 33,380,800 | 3兆5745億 | -19.07% | 25.96 | 5.55 |
| 05/18 | 4,166 | 4,285 | 4,050 | 4,050 | -2.99% | 29,803,500 | 3兆7602億 | -15.13% | 27.31 | 5.84 |
| 05/15 | 4,517 | 4,647 | 4,144 | 4,175 | -6.12% | 31,428,800 | 3兆8763億 | -12.27% | 28.16 | 6.02 |
| 05/14 | 4,643 | 4,832 | 4,421 | 4,447 | -4.39% | 36,603,000 | 4兆1288億 | -6.18% | 29.99 | 6.41 |
| 05/13 | 4,482 | 4,744 | 4,300 | 4,651 | -2.33% | 54,451,100 | 4兆3182億 | -1.21% | 31.37 | 6.71 |
| 05/12 | 5,190 | 5,386 | 4,722 | 4,762 | -16.75% | 62,691,700 | 4兆4213億 | +2.12% | 32.11 | 6.87 |
| 05/11 | 5,546 | 5,828 | 5,426 | 5,720 | +5.61% | 47,812,700 | 5兆3108億 | +23.81% | 38.58 | 8.25 |
| 05/08 | 5,076 | 5,416 | 5,055 | 5,416 | +2.65% | 25,223,400 | 5兆285億 | +19.72% | 36.53 | 7.81 |
| 05/07 | 5,015 | 5,325 | 4,948 | 5,276 | +10.61% | 36,653,000 | 4兆8985億 | +18.54% | 35.58 | 7.61 |
| 05/01 | 4,850 | 4,873 | 4,736 | 4,770 | -0.42% | 14,941,500 | 4兆4287億 | +8.73% | 32.17 | 6.88 |
| 04/30 | 4,810 | 4,843 | 4,707 | 4,790 | -0.7% | 17,397,000 | 4兆4473億 | +10.24% | 32.3 | 6.91 |
| 04/28 | 4,903 | 4,956 | 4,730 | 4,824 | -0.74% | 46,260,800 | 4兆4789億 | +12.06% | 32.53 | 6.96 |
| 04/27 | 4,600 | 4,897 | 4,576 | 4,860 | +5.08% | 30,572,400 | 4兆5123億 | +14.22% | 32.78 | 7.01 |
| 04/24 | 4,672 | 4,746 | 4,601 | 4,625 | -0.6% | 19,917,400 | 4兆2941億 | +10.25% | 31.19 | 6.67 |
| 04/23 | 4,995 | 5,015 | 4,605 | 4,653 | -4.16% | 30,365,600 | 4兆3201億 | +11.8% | 31.38 | 6.71 |
| 04/22 | 4,847 | 4,874 | 4,743 | 4,855 | +0.73% | 22,709,000 | 4兆5076億 | +17.41% | 32.74 | 7 |
| 04/21 | 4,804 | 4,868 | 4,713 | 4,820 | +0.06% | 27,290,500 | 4兆4751億 | +17.73% | 32.51 | 6.95 |
| 04/20 | 4,898 | 4,970 | 4,814 | 4,817 | -1.67% | 23,866,900 | 4兆4724億 | +18.59% | 32.49 | 6.94 |
| 04/17 | 4,854 | 4,985 | 4,810 | 4,899 | -1.15% | 29,090,200 | 4兆5485億 | +21.53% | 33.04 | 7.06 |
| 04/16 | 4,963 | 5,000 | 4,815 | 4,956 | +1.29% | 41,985,000 | 4兆6014億 | +24.02% | 33.42 | 7.15 |
| 04/15 | 5,456 | 5,574 | 4,758 | 4,893 | -5.1% | 96,674,100 | 4兆5429億 | +23.37% | 33 | 7.05 |
| 04/14 | 4,820 | 5,156 | 4,804 | 5,156 | +11.24% | 43,944,500 | 4兆7871億 | +31.3% | 34.77 | 7.43 |
| 04/13 | 4,577 | 4,642 | 4,501 | 4,635 | +1.27% | 33,130,000 | 4兆3034億 | +19.83% | 31.26 | 6.68 |
| 04/10 | 4,500 | 4,647 | 4,430 | 4,577 | +3.16% | 48,763,000 | 4兆2495億 | +19.07% | 30.87 | 6.6 |
| 04/09 | 4,200 | 4,442 | 4,153 | 4,437 | +4.82% | 43,546,800 | 4兆1195億 | +16.06% | 29.92 | 6.4 |
| 04/08 | 4,077 | 4,253 | 4,040 | 4,233 | +13.58% | 46,596,500 | 3兆9301億 | +11.34% | 28.55 | 6.1 |
| 04/07 | 3,698 | 3,770 | 3,653 | 3,727 | +1.03% | 22,975,200 | 3兆4603億 | -2.02% | 25.13 | 5.37 |
| 04/06 | 3,714 | 3,795 | 3,662 | 3,689 | +1.01% | 27,219,900 | 3兆4251億 | -3.68% | 24.88 | 5.32 |
| 04/03 | 3,642 | 3,696 | 3,592 | 3,652 | +3.51% | 21,729,100 | 3兆3907億 | -5.09% | 24.63 | 5.27 |
| 04/02 | 3,767 | 3,783 | 3,470 | 3,528 | -4.57% | 38,321,200 | 3兆2756億 | -8.79% | 23.79 | 5.09 |
| 04/01 | 3,592 | 3,698 | 3,513 | 3,697 | +11.62% | 32,745,300 | 3兆4325億 | -5.03% | 24.93 | 5.33 |
| 03/31 | 3,328 | 3,483 | 3,312 | 3,312 | -7.59% | 38,269,200 | 3兆750億 | -14.9% | 29.31 | 4.22 |
| 03/30 | 3,446 | 3,584 | 3,437 | 3,584 | -2.53% | 24,353,600 | 3兆3276億 | -8.01% | 31.72 | 4.57 |
| 03/27 | 3,660 | 3,730 | 3,532 | 3,677 | -1.42% | 27,418,800 | 3兆4139億 | -5.43% | 32.54 | 4.69 |
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 | |
| 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 | - | -4.3% 5/1 |
| 2026年 3月期 | 4,768 3/3 | 650 4/7 | 89,472,700 3/3 | 4兆4269億 | 6035億101万 | +42.92% 2/25 | -16.93% 11/18 |
| 最新 | 3,591 2026/8/21 | 12,292,100 | 3兆4228億 | -4.92% 3,777 | |||
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。
