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
09/11	3,650	3,704	3,626	3,695	-3.07%	16,352,700	3兆4306億	-1.91%	24.92	5.47
09/10	3,870	3,938	3,738	3,812	-2.48%	16,408,600	3兆5393億	+0.71%	25.71	5.64
09/09	3,897	3,945	3,836	3,909	+4.91%	21,408,400	3兆6293億	+2.68%	26.36	5.79
09/08	3,672	3,910	3,657	3,726	+1.11%	28,072,300	3兆4594億	-2.18%	25.13	5.52
09/07	3,800	3,845	3,630	3,685	+1.82%	24,968,600	3兆4213億	-3.38%	24.85	5.45
09/04	3,586	3,641	3,550	3,619	+2.41%	12,260,400	3兆3601億	-5.21%	24.41	5.36
09/03	3,686	3,694	3,503	3,534	-3.44%	15,999,700	3兆2811億	-7.17%	23.83	5.23
09/02	3,702	3,750	3,626	3,660	-4.74%	15,264,800	3兆3981億	-3.66%	24.68	5.42
09/01	3,759	3,862	3,734	3,842	+1.86%	13,097,800	3兆5671億	+1.37%	25.91	5.69
08/31	3,620	3,794	3,598	3,772	-1%	16,459,500	3兆5021億	-0.42%	25.44	5.58
08/28	3,829	3,888	3,794	3,810	+0.47%	13,374,600	3兆5374億	+0.58%	25.69	5.64
08/27	3,900	3,907	3,722	3,792	-1.51%	17,652,900	3兆5207億	-0.03%	25.57	5.61
08/26	3,800	3,854	3,740	3,850	+0.79%	12,334,100	3兆5745億	+1.53%	25.96	5.7
08/25	3,722	3,837	3,676	3,820	+0.9%	14,423,900	3兆5467億	+0.92%	25.76	5.65
08/24	3,690	3,885	3,643	3,786	+5.43%	27,277,600	3兆5151億	+0.32%	25.53	5.6
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

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2025年 3月期	1,040 3/24	842 3/19	175,980,400 3/19	14.14	11.45	1.57	1.27	9656億162万	7817億6593万	1.34倍 3/31
2026年 3月期	4,768 3/3	650 4/7	89,472,700 3/3	42.22	5.76	6.08	0.83	4兆4269億	6035億101万	4.22倍 3/31
最新	3,695 2026/9/11		16,352,700	24.92 予想		5.47 実績		3兆5220億		-

JX金属（5016）のPBR（株価純資産倍率）の推移

2026/04/17～2026/09/11

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート