JX金属（5016）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,730
- 始値
- 3,660
- 高値
- 3,730
- 安値
- 3,532
- 終値 -1.42%
- 3,677
- 出来高 +9.1%
- 27,418,800
乖離率
- 株価（5日）
移動平均値 - +1.38%
3,627 - 株価（25日）
移動平均値 - -5.43%
3,888 - 出来高（5日）
移動平均値 - -18%
33,437,880
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,660 | 3,730 | 3,532 | 3,677 | -1.42% | 27,418,800 | 3兆4139億 | -5.43% | 36.62 | 5.13 |
| 03/26 | 3,787 | 3,825 | 3,656 | 3,730 | -1.84% | 25,132,100 | 3兆4631億 | -3.64% | 37.14 | 5.2 |
| 03/25 | 3,734 | 3,816 | 3,702 | 3,800 | +6.83% | 35,633,300 | 3兆5281億 | -1.32% | 37.84 | 5.3 |
| 03/24 | 3,509 | 3,705 | 3,432 | 3,557 | +5.58% | 43,044,200 | 3兆3025億 | -7.13% | 35.42 | 4.96 |
| 03/23 | 3,526 | 3,568 | 3,350 | 3,369 | -11.06% | 35,961,000 | 3兆1279億 | -11.88% | 33.55 | 4.7 |
| 03/19 | 3,840 | 3,863 | 3,753 | 3,788 | -4.82% | 25,331,200 | 3兆5170億 | -0.81% | 37.72 | 5.29 |
| 03/18 | 3,884 | 3,982 | 3,870 | 3,980 | +3.48% | 22,792,500 | 3兆6952億 | +5.32% | 39.63 | 5.55 |
| 03/17 | 4,099 | 4,105 | 3,834 | 3,846 | -3.97% | 29,472,500 | 3兆5708億 | +3.19% | 38.3 | 5.37 |
| 03/16 | 4,032 | 4,059 | 3,881 | 4,005 | -1.11% | 29,823,700 | 3兆7184億 | +8.98% | 39.88 | 5.59 |
| 03/13 | 3,900 | 4,091 | 3,890 | 4,050 | +0.42% | 33,171,100 | 3兆7602億 | +12% | 40.33 | 5.65 |
| 03/12 | 4,144 | 4,228 | 3,989 | 4,033 | -3.66% | 40,890,500 | 3兆7444億 | +13.29% | 40.16 | 5.63 |
| 03/11 | 4,060 | 4,335 | 4,045 | 4,186 | +6.79% | 51,350,800 | 3兆8865億 | +19.67% | 41.69 | 5.84 |
| 03/10 | 4,000 | 4,036 | 3,836 | 3,920 | +6.43% | 39,271,300 | 3兆6395億 | +14.45% | 39.04 | 5.47 |
| 03/09 | 3,700 | 3,777 | 3,481 | 3,683 | -9.06% | 50,946,400 | 3兆4195億 | +9.32% | 36.68 | 5.14 |
| 03/06 | 3,961 | 4,078 | 3,826 | 4,050 | +0.32% | 52,236,900 | 3兆7602億 | +21.73% | 40.33 | 5.65 |
| 03/05 | 4,250 | 4,290 | 3,973 | 4,037 | +3.35% | 57,947,700 | 3兆7482億 | +23.49% | 40.2 | 5.63 |
| 03/04 | 4,094 | 4,303 | 3,722 | 3,906 | -9.25% | 80,325,400 | 3兆6265億 | +21.68% | 38.9 | 5.45 |
| 03/03 | 4,426 | 4,768 | 4,283 | 4,304 | -1.19% | 89,472,700 | 3兆9961億 | +36.38% | 42.86 | 6.01 |
| 03/02 | 3,970 | 4,365 | 3,964 | 4,356 | +4.74% | 40,916,300 | 4兆443億 | +40.97% | 43.38 | 6.08 |
| 02/27 | 3,950 | 4,159 | 3,882 | 4,159 | +0.41% | 45,266,300 | 3兆8614億 | +37.76% | 41.42 | 5.8 |
| 02/26 | 4,425 | 4,425 | 3,946 | 4,142 | -0.07% | 76,525,400 | 3兆8456億 | +39.98% | 41.25 | 5.78 |
| 02/25 | 3,800 | 4,180 | 3,750 | 4,145 | +12.27% | 58,627,800 | 3兆8484億 | +42.93% | 41.28 | 5.78 |
| 02/24 | 3,522 | 3,733 | 3,521 | 3,692 | +8.94% | 35,098,600 | 3兆4278億 | +29.86% | 36.77 | 5.15 |
| 02/20 | 3,389 | 3,437 | 3,333 | 3,389 | 0% | 20,392,400 | 3兆1465億 | +21.04% | 33.75 | 4.73 |
| 02/19 | 3,305 | 3,389 | 3,285 | 3,389 | +4.31% | 19,861,500 | 3兆1465億 | +22.52% | 33.75 | 4.73 |
| 02/18 | 3,191 | 3,329 | 3,180 | 3,249 | +0.4% | 20,571,700 | 3兆165億 | +19.1% | 32.35 | 4.53 |
| 02/17 | 3,325 | 3,373 | 3,190 | 3,236 | -1.64% | 23,073,900 | 3兆45億 | +20.34% | 32.23 | 4.52 |
| 02/16 | 3,460 | 3,468 | 3,270 | 3,290 | -2.34% | 33,704,400 | 3兆546億 | +24.29% | 32.76 | 4.59 |
| 02/13 | 3,291 | 3,606 | 3,177 | 3,369 | +2.71% | 77,721,500 | 3兆1279億 | +29.63% | 33.55 | 4.7 |
| 02/12 | 3,100 | 3,280 | 3,063 | 3,280 | +17.99% | 17,930,200 | 3兆453億 | +28.63% | 32.66 | 4.58 |
| 02/10 | 2,728 | 2,797 | 2,677 | 2,780 | +3.35% | 35,455,400 | 2兆5811億 | +10.98% | 27.68 | 3.88 |
| 02/09 | 2,668 | 2,710 | 2,598 | 2,690 | +6.37% | 28,185,300 | 2兆4975億 | +8.69% | 26.79 | 3.75 |
| 02/06 | 2,455 | 2,539 | 2,430 | 2,529 | -0.67% | 24,735,500 | 2兆3480億 | +3.39% | 25.18 | 3.53 |
| 02/05 | 2,678 | 2,742 | 2,507 | 2,546 | -3.56% | 46,683,400 | 2兆3638億 | +5.08% | 25.35 | 3.55 |
| 02/04 | 2,580 | 2,664 | 2,565 | 2,640 | +6.41% | 28,234,100 | 2兆4511億 | +10.09% | 26.29 | 3.68 |
| 02/03 | 2,403 | 2,487 | 2,379 | 2,481 | +5.44% | 26,975,800 | 2兆3035億 | +4.82% | 24.71 | 3.46 |
| 02/02 | 2,437 | 2,535 | 2,341 | 2,353 | -7.25% | 37,049,000 | 2兆1846億 | +0.38% | 23.43 | 3.28 |
| 01/30 | 2,612 | 2,734 | 2,476 | 2,537 | -3.32% | 43,810,500 | 2兆3555億 | +9.26% | 25.26 | 3.54 |
| 01/29 | 2,649 | 2,659 | 2,562 | 2,624 | +0.96% | 26,357,200 | 2兆4362億 | +14.49% | 26.13 | 3.66 |
| 01/28 | 2,561 | 2,639 | 2,549 | 2,599 | +1.44% | 24,903,600 | 2兆4130億 | +15.2% | 25.88 | 3.63 |
| 01/27 | 2,564 | 2,628 | 2,540 | 2,562 | -0.08% | 27,646,600 | 2兆3787億 | +15.46% | 25.51 | 3.57 |
| 01/26 | 2,661 | 2,691 | 2,562 | 2,564 | -3.46% | 26,723,100 | 2兆3805億 | +17.35% | 25.53 | 3.58 |
| 01/23 | 2,673 | 2,722 | 2,621 | 2,656 | +3.03% | 35,778,500 | 2兆4659億 | +23.48% | 26.45 | 3.71 |
| 01/22 | 2,661 | 2,678 | 2,507 | 2,578 | -2.83% | 41,808,400 | 2兆3935億 | +21.89% | 25.67 | 3.6 |
| 01/21 | 2,625 | 2,744 | 2,595 | 2,653 | -0.82% | 48,251,400 | 2兆4632億 | +27.36% | 26.42 | 3.7 |
| 01/20 | 2,753 | 2,793 | 2,625 | 2,675 | -1.26% | 51,075,900 | 2兆4836億 | +30.81% | 26.64 | 3.73 |
| 01/19 | 2,602 | 2,718 | 2,579 | 2,709 | +3.79% | 40,355,200 | 2兆5152億 | +34.84% | 26.98 | 3.78 |
| 01/16 | 2,583 | 2,698 | 2,553 | 2,610 | +1.99% | 57,214,900 | 2兆4232億 | +32.49% | 25.99 | 3.64 |
| 01/15 | 2,462 | 2,630 | 2,442 | 2,559 | +5.01% | 57,299,700 | 2兆3759億 | +32.04% | 25.48 | 3.57 |
| 01/14 | 2,322 | 2,496 | 2,321 | 2,437 | +7.55% | 46,633,200 | 2兆2626億 | +27.86% | 24.27 | 3.4 |
| 01/13 | 2,277 | 2,328 | 2,211 | 2,266 | +3.52% | 31,486,800 | 2兆1038億 | +20.72% | 22.57 | 3.16 |
| 01/09 | 2,111 | 2,195 | 2,058 | 2,189 | +4.34% | 31,043,700 | 2兆324億 | +18.2% | 21.8 | 3.05 |
| 01/08 | 2,148 | 2,214 | 2,091 | 2,098 | -1.78% | 27,791,100 | 1兆9479億 | +14.58% | 20.89 | 2.93 |
| 01/07 | 2,180 | 2,218 | 2,136 | 2,136 | -1.11% | 28,552,200 | 1兆9831億 | +17.82% | 21.27 | 2.98 |
| 01/06 | 2,070 | 2,165 | 2,060 | 2,160 | +6.93% | 29,259,800 | 2兆54億 | +20.33% | 21.51 | 3.01 |
| 01/05 | 2,030 | 2,038 | 1,984 | 2,020 | +3.06% | 18,563,100 | 1兆8754億 | +13.55% | 20.12 | 2.82 |
| 2025 | ||||||||||
| 12/30 | 1,900 | 1,975 | 1,890 | 1,960 | -0.25% | 20,598,800 | 1兆8197億 | +11.11% | 19.52 | 2.73 |
| 12/29 | 1,957 | 1,997 | 1,933 | 1,965 | +2.5% | 23,381,400 | 1兆8244億 | +12.29% | 19.57 | 2.74 |
| 12/26 | 1,880 | 1,932 | 1,879 | 1,917 | +2.4% | 20,116,000 | 1兆7798億 | +10.49% | 19.09 | 2.67 |
| 12/25 | 1,890 | 1,931 | 1,853 | 1,872 | -0.9% | 20,249,300 | 1兆7380億 | +8.4% | 18.64 | 2.61 |
| 12/24 | 1,800 | 1,892 | 1,790 | 1,889 | +4.42% | 27,434,900 | 1兆7538億 | +10.02% | 18.81 | 2.64 |
| 12/23 | 1,768 | 1,817 | 1,755 | 1,809 | +1.4% | 11,462,900 | 1兆6795億 | +6.04% | 18.01 | 2.52 |
| 12/22 | 1,760 | 1,804 | 1,744 | 1,784 | +3.6% | 14,108,900 | 1兆6563億 | +4.57% | 17.77 | 2.49 |
| 12/19 | 1,694 | 1,722 | 1,679 | 1,722 | +2.38% | 17,553,100 | 1兆5988億 | +1.12% | 17.15 | 2.4 |
| 12/18 | 1,676 | 1,715 | 1,664 | 1,682 | -2.61% | 11,600,300 | 1兆5616億 | -1.58% | 16.75 | 2.35 |
| 12/17 | 1,698 | 1,748 | 1,683 | 1,727 | +0.88% | 10,954,600 | 1兆6034億 | +0.47% | 17.2 | 2.41 |
| 12/16 | 1,733 | 1,738 | 1,687 | 1,712 | -2.34% | 13,784,300 | 1兆5895億 | -0.98% | 17.05 | 2.39 |
| 12/15 | 1,744 | 1,779 | 1,735 | 1,753 | -0.9% | 12,992,700 | 1兆6275億 | +0.81% | 17.46 | 2.45 |
| 12/12 | 1,748 | 1,772 | 1,702 | 1,769 | +4.18% | 17,343,200 | 1兆6424億 | +1.32% | 17.62 | 2.47 |
| 12/11 | 1,785 | 1,796 | 1,696 | 1,698 | -4.71% | 15,259,600 | 1兆5765億 | -3.3% | 16.91 | 2.37 |
| 12/10 | 1,759 | 1,797 | 1,743 | 1,782 | +3.07% | 18,905,000 | 1兆6545億 | +0.79% | 17.75 | 2.49 |
| 12/09 | 1,770 | 1,779 | 1,716 | 1,729 | -4.1% | 14,660,800 | 1兆6053億 | -2.92% | 17.22 | 2.41 |
| 12/08 | 1,775 | 1,813 | 1,765 | 1,803 | +1.46% | 19,665,900 | 1兆6740億 | +0.5% | 17.95 | 2.52 |
| 12/05 | 1,700 | 1,783 | 1,684 | 1,777 | +4.53% | 20,880,700 | 1兆6498億 | -1.5% | 17.7 | 2.48 |
| 12/04 | 1,678 | 1,703 | 1,663 | 1,700 | +2.84% | 14,296,200 | 1兆5783億 | -6.23% | 16.93 | 2.37 |
| 12/03 | 1,696 | 1,697 | 1,653 | 1,653 | -0.84% | 12,306,400 | 1兆5347億 | -9.38% | 16.46 | 2.31 |
| 12/02 | 1,665 | 1,689 | 1,649 | 1,667 | +1.03% | 15,400,300 | 1兆5477億 | -9.45% | 16.6 | 2.33 |
| 12/01 | 1,698 | 1,707 | 1,634 | 1,650 | -1.14% | 19,201,500 | 1兆5319億 | -10.96% | 16.43 | 2.3 |
| 11/28 | 1,713 | 1,714 | 1,665 | 1,669 | -5.39% | 26,085,500 | 1兆5496億 | -10.22% | 16.62 | 2.33 |
| 11/27 | 1,731 | 1,764 | 1,707 | 1,764 | +7.43% | 21,137,700 | 1兆6378億 | -5.47% | 17.57 | 2.46 |
| 11/26 | 1,643 | 1,661 | 1,621 | 1,642 | +1.92% | 16,647,200 | 1兆5245億 | -12.33% | 16.35 | 2.29 |
| 11/25 | 1,652 | 1,698 | 1,609 | 1,611 | +0.56% | 28,669,700 | 1兆4957億 | -14.49% | 16.04 | 2.25 |
| 11/21 | 1,604 | 1,633 | 1,578 | 1,602 | -6.15% | 57,789,200 | 1兆4873億 | -15.6% | 15.95 | 2.24 |
| 11/20 | 1,730 | 1,733 | 1,642 | 1,707 | +5.5% | 32,918,900 | 1兆5848億 | -10.91% | 17 | 2.38 |
| 11/19 | 1,617 | 1,673 | 1,551 | 1,618 | +0.12% | 46,787,800 | 1兆5022億 | -16.17% | 16.11 | 2.26 |
| 11/18 | 1,761 | 1,781 | 1,610 | 1,616 | -10.47% | 34,765,300 | 1兆5003億 | -16.92% | 16.09 | 2.25 |
| 11/17 | 1,738 | 1,828 | 1,735 | 1,805 | +4.82% | 30,230,400 | 1兆6758億 | -8.14% | 17.97 | 2.52 |
| 11/14 | 1,751 | 1,797 | 1,711 | 1,722 | -7.82% | 41,036,900 | 1兆5988億 | -12.94% | 17.15 | 2.4 |
| 11/13 | 1,936 | 1,937 | 1,844 | 1,868 | -3.76% | 39,940,900 | 1兆7343億 | -6.46% | 18.6 | 2.61 |
| 11/12 | 1,971 | 1,997 | 1,860 | 1,941 | -0.97% | 57,785,500 | 1兆8021億 | -3.24% | 19.33 | 2.71 |
| 11/11 | 2,002 | 2,052 | 1,941 | 1,960 | -0.1% | 30,674,300 | 1兆8197億 | -2.78% | 19.52 | 2.73 |
| 11/10 | 1,975 | 2,008 | 1,958 | 1,962 | +1.98% | 20,832,700 | 1兆8216億 | -3.02% | 19.54 | 2.74 |
| 11/07 | 1,986 | 2,004 | 1,897 | 1,924 | -4.8% | 29,405,400 | 1兆7863億 | -5.13% | 19.16 | 2.68 |
| 11/06 | 2,059 | 2,075 | 1,986 | 2,021 | +0.15% | 20,443,200 | 1兆8764億 | -0.49% | 20.13 | 2.82 |
| 11/05 | 2,013 | 2,045 | 1,885 | 2,018 | -3.68% | 36,936,000 | 1兆8736億 | -0.49% | 20.1 | 2.82 |
| 11/04 | 2,072 | 2,146 | 2,030 | 2,095 | +2% | 29,802,400 | 1兆9451億 | +3.51% | 20.86 | 2.92 |
| 10/31 | 2,055 | 2,088 | 1,995 | 2,054 | -0.15% | 26,356,000 | 1兆9070億 | +2.09% | 20.45 | 2.87 |
| 10/30 | 2,015 | 2,062 | 1,991 | 2,057 | +3.11% | 32,863,700 | 1兆9098億 | +2.7% | 20.48 | 2.87 |
| 10/29 | 2,016 | 2,034 | 1,983 | 1,995 | +0.86% | 30,789,900 | 1兆8522億 | +0.35% | 19.87 | 2.78 |
| 10/28 | 2,004 | 2,027 | 1,966 | 1,978 | -5.36% | 39,774,400 | 1兆8365億 | +0.2% | 19.7 | 2.76 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 3月期 | 1,040 3/24 | 842 3/19 | 175,980,400 3/19 | - | -4.3% 5/1 |
| 最新 | 3,677 2026/3/27 | 27,418,800 | -5.43% 3,888 | ||
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。
