NGK（5333）の時価総額の推移
- 2010年3月31日
- 6437億2729万
- 2011年3月31日
- 5019億5201万
- 2012年3月30日
- 3986億5859万
- 2013年3月29日
- 3419億4847万
- 2014年3月31日
- 7020億6159万
- 2015年3月31日
- 8375億4147万
- 2016年3月31日
- 6789億5733万
- 2017年3月31日
- 8105億4445万
- 2018年3月30日
- 5901億1887万
- 2019年3月29日
- 5174億2313万
- 2020年3月31日
- 4485億4275万
- 2021年3月31日
- 6407億4374万
- 2022年3月31日
- 5463億680万
- 2023年3月31日
- 5366億2161万
- 2024年3月29日
- 6077億7230万
- 2025年3月31日
- 5381億2313万
- 2026年3月31日
- 1兆1438億
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 6,045 | 6,050 | 5,585 | 5,594 | +6.65% | 3,301,400 | 1兆6348億 | -15.37% | 19.19 | 1.95 |
| 07/30 | 5,150 | 5,444 | 5,090 | 5,245 | +1.25% | 2,918,900 | 1兆5328億 | -21.72% | 18 | 1.82 |
| 07/29 | 5,532 | 5,573 | 5,050 | 5,180 | -6.46% | 2,705,900 | 1兆5138億 | -23.71% | 17.77 | 1.8 |
| 07/28 | 5,963 | 5,963 | 5,486 | 5,538 | -8.66% | 2,037,300 | 1兆6184億 | -19.49% | 19 | 1.93 |
| 07/27 | 6,150 | 6,180 | 5,935 | 6,063 | -0.36% | 1,817,900 | 1兆7718億 | -12.96% | 20.8 | 2.11 |
| 07/24 | 6,130 | 6,165 | 5,996 | 6,085 | -2.06% | 1,013,100 | 1兆7783億 | -13.27% | 20.88 | 2.12 |
| 07/23 | 6,350 | 6,411 | 6,152 | 6,213 | -0.1% | 1,226,300 | 1兆8157億 | -12.06% | 21.32 | 2.16 |
| 07/22 | 6,209 | 6,375 | 6,188 | 6,219 | +1.8% | 1,545,500 | 1兆8174億 | -12.36% | 21.34 | 2.16 |
| 07/21 | 6,078 | 6,113 | 5,876 | 6,109 | +1.73% | 2,014,000 | 1兆7853億 | -14.16% | 20.96 | 2.13 |
| 07/17 | 6,313 | 6,362 | 5,814 | 6,005 | -7.12% | 2,453,700 | 1兆7549億 | -15.87% | 20.6 | 2.09 |
| 07/16 | 6,635 | 6,661 | 6,413 | 6,465 | -4.35% | 2,170,200 | 1兆8893億 | -9.48% | 22.18 | 2.25 |
| 07/15 | 6,767 | 6,787 | 6,607 | 6,759 | +2.15% | 1,212,200 | 1兆9752億 | -5.1% | 23.19 | 2.35 |
| 07/14 | 6,627 | 6,649 | 6,417 | 6,617 | -0.71% | 1,815,100 | 1兆9337億 | -6.66% | 22.7 | 2.3 |
| 07/13 | 7,042 | 7,124 | 6,623 | 6,664 | -5.62% | 1,732,600 | 1兆9475億 | -5.73% | 22.87 | 2.32 |
| 07/10 | 7,201 | 7,259 | 7,023 | 7,061 | +0.14% | 1,845,700 | 2兆635億 | +0.21% | 24.23 | 2.46 |
| 07/09 | 7,042 | 7,182 | 6,966 | 7,051 | +2.84% | 1,711,500 | 2兆606億 | +0.34% | 24.19 | 2.45 |
| 07/08 | 6,775 | 7,186 | 6,742 | 6,856 | -3.78% | 2,109,900 | 2兆36億 | -2.04% | 23.52 | 2.38 |
| 07/07 | 7,448 | 7,480 | 7,110 | 7,125 | -3.6% | 1,822,500 | 2兆822億 | +2.02% | 24.45 | 2.48 |
| 07/06 | 7,500 | 7,534 | 7,217 | 7,391 | -1.1% | 1,504,800 | 2兆1599億 | +6.41% | 25.36 | 2.57 |
| 07/03 | 7,242 | 7,492 | 7,052 | 7,473 | +1.1% | 1,842,400 | 2兆1839億 | +8.23% | 25.64 | 2.6 |
| 07/02 | 7,448 | 7,580 | 7,236 | 7,392 | -3.5% | 1,818,600 | 2兆1602億 | +7.79% | 25.36 | 2.57 |
| 07/01 | 7,660 | 7,860 | 7,593 | 7,660 | +1.7% | 1,482,200 | 2兆2385億 | +12.51% | 26.28 | 2.66 |
| 06/30 | 7,550 | 7,680 | 7,432 | 7,532 | +1.22% | 1,817,600 | 2兆2011億 | +11.68% | 25.84 | 2.68 |
| 06/29 | 7,520 | 7,559 | 7,175 | 7,441 | -0.91% | 1,990,100 | 2兆1745億 | +11.13% | 25.53 | 2.65 |
| 06/26 | 7,806 | 7,864 | 7,450 | 7,509 | -4.38% | 2,936,700 | 2兆1944億 | +12.97% | 25.77 | 2.67 |
| 06/25 | 7,628 | 7,894 | 7,586 | 7,853 | +5.01% | 2,211,800 | 2兆2949億 | +19.33% | 26.95 | 2.79 |
| 06/24 | 7,331 | 7,548 | 7,284 | 7,478 | +0.73% | 1,690,700 | 2兆1853億 | +15.13% | 25.66 | 2.66 |
| 06/23 | 7,770 | 7,815 | 7,410 | 7,424 | -3.52% | 2,054,100 | 2兆1696億 | +15.75% | 25.47 | 2.64 |
| 06/22 | 7,467 | 7,700 | 7,372 | 7,695 | +4.95% | 1,737,600 | 2兆2488億 | +21.43% | 26.4 | 2.74 |
| 06/19 | 7,507 | 7,594 | 7,329 | 7,332 | +0.33% | 3,532,200 | 2兆1427億 | +17.26% | 25.16 | 2.61 |
| 06/18 | 7,026 | 7,308 | 6,978 | 7,308 | +4.82% | 2,138,400 | 2兆1357億 | +18.1% | 25.08 | 2.6 |
| 06/17 | 6,735 | 6,974 | 6,706 | 6,972 | +3.33% | 1,474,400 | 2兆375億 | +13.79% | 23.92 | 2.48 |
| 06/16 | 6,669 | 6,807 | 6,619 | 6,747 | +1.69% | 1,678,900 | 1兆9717億 | +11.03% | 23.15 | 2.4 |
| 06/15 | 6,517 | 6,640 | 6,383 | 6,635 | +8.47% | 1,780,700 | 1兆9390億 | +10% | 22.77 | 2.36 |
| 06/12 | 6,215 | 6,347 | 6,106 | 6,117 | +2.69% | 1,789,800 | 1兆7876億 | +2.14% | 20.99 | 2.18 |
| 06/11 | 5,563 | 5,962 | 5,551 | 5,957 | +0.4% | 1,795,000 | 1兆7408億 | -0.03% | 20.44 | 2.12 |
| 06/10 | 6,028 | 6,198 | 5,913 | 5,933 | -3.18% | 1,838,700 | 1兆7338億 | -0.02% | 20.36 | 2.11 |
| 06/09 | 6,192 | 6,218 | 5,982 | 6,128 | +0.59% | 2,080,100 | 1兆7908億 | +3.83% | 21.03 | 2.18 |
| 06/08 | 6,075 | 6,185 | 5,966 | 6,092 | -7.35% | 2,589,900 | 1兆7803億 | +4.05% | 20.9 | 2.17 |
| 06/05 | 6,556 | 6,615 | 6,386 | 6,575 | +3.45% | 2,408,700 | 1兆9215億 | +13.4% | 22.56 | 2.34 |
| 06/04 | 6,383 | 6,431 | 6,184 | 6,356 | -1.96% | 1,489,200 | 1兆8574億 | +11.12% | 21.81 | 2.26 |
| 06/03 | 6,270 | 6,538 | 6,265 | 6,483 | +5.07% | 1,646,400 | 1兆8946億 | +14.89% | 22.24 | 2.31 |
| 06/02 | 6,322 | 6,350 | 6,063 | 6,170 | -2.91% | 2,521,200 | 1兆8031億 | +10.99% | 21.17 | 2.19 |
| 06/01 | 6,317 | 6,542 | 6,248 | 6,355 | +0.62% | 2,078,100 | 1兆8572億 | +15.73% | 21.81 | 2.26 |
| 05/29 | 6,137 | 6,395 | 6,103 | 6,316 | +3.2% | 2,446,600 | 1兆8458億 | +16.55% | 21.67 | 2.25 |
| 05/28 | 6,032 | 6,143 | 5,862 | 6,120 | +0.84% | 1,858,200 | 1兆7885億 | +14.46% | 21 | 2.18 |
| 05/27 | 6,444 | 6,483 | 6,069 | 6,069 | -4.21% | 1,770,600 | 1兆7736億 | +14.92% | 20.82 | 2.16 |
| 05/26 | 6,208 | 6,338 | 6,162 | 6,336 | +2.03% | 1,695,700 | 1兆8516億 | +21.36% | 21.74 | 2.25 |
| 05/25 | 5,959 | 6,260 | 5,906 | 6,210 | +5.95% | 1,356,400 | 1兆8148億 | +20.7% | 21.31 | 2.21 |
| 05/22 | 5,765 | 5,912 | 5,755 | 5,861 | +2.82% | 1,421,600 | 1兆7128億 | +15.51% | 20.11 | 2.08 |
| 05/21 | 5,568 | 5,742 | 5,543 | 5,700 | +4.47% | 1,334,400 | 1兆6657億 | +13.64% | 19.56 | 2.03 |
| 05/20 | 5,421 | 5,485 | 5,292 | 5,456 | -0.67% | 1,787,300 | 1兆5944億 | +9.87% | 18.72 | 1.94 |
| 05/19 | 5,651 | 5,678 | 5,470 | 5,493 | -2.07% | 1,654,500 | 1兆6052億 | +11.56% | 18.85 | 1.95 |
| 05/18 | 5,739 | 5,755 | 5,570 | 5,609 | -1.53% | 1,248,600 | 1兆6391億 | +14.96% | 19.25 | 1.99 |
| 05/15 | 5,800 | 5,892 | 5,613 | 5,696 | -1.57% | 2,140,600 | 1兆6646億 | +18.15% | 19.54 | 2.03 |
| 05/14 | 5,750 | 5,838 | 5,707 | 5,787 | +0.98% | 1,649,100 | 1兆6912億 | +21.65% | 19.86 | 2.06 |
| 05/13 | 5,537 | 5,749 | 5,521 | 5,731 | +2.08% | 1,776,800 | 1兆6748億 | +22.17% | 19.66 | 2.04 |
| 05/12 | 5,600 | 5,707 | 5,534 | 5,614 | +1.15% | 1,621,100 | 1兆6406億 | +21.38% | 19.26 | 2 |
| 05/11 | 5,550 | 5,604 | 5,444 | 5,550 | +3.28% | 1,998,100 | 1兆6219億 | +21.5% | 19.04 | 1.97 |
| 05/08 | 5,300 | 5,415 | 5,218 | 5,374 | +0.54% | 2,118,200 | 1兆5705億 | +19.29% | 18.44 | 1.91 |
| 05/07 | 5,377 | 5,420 | 5,245 | 5,345 | +4.37% | 2,855,100 | 1兆5620億 | +20.09% | 18.34 | 1.9 |
| 05/01 | 4,953 | 5,142 | 4,887 | 5,121 | +3.23% | 2,150,700 | 1兆4965億 | +16.31% | 17.57 | 1.82 |
| 04/30 | 4,621 | 5,035 | 4,563 | 4,961 | +6.23% | 4,866,100 | 1兆4498億 | +13.68% | 17.02 | 1.76 |
| 04/28 | 4,670 | 4,680 | 4,613 | 4,670 | +1.24% | 1,203,200 | 1兆3647億 | +7.8% | 16.02 | 1.66 |
| 04/27 | 4,429 | 4,670 | 4,422 | 4,613 | +4.18% | 1,435,800 | 1兆3481億 | +7.2% | 15.83 | 1.64 |
| 04/24 | 4,445 | 4,470 | 4,386 | 4,428 | +1.12% | 885,800 | 1兆2940億 | +3.7% | 15.19 | 1.57 |
| 04/23 | 4,450 | 4,459 | 4,322 | 4,379 | -2.28% | 1,318,400 | 1兆2797億 | +2.99% | 15.03 | 1.56 |
| 04/22 | 4,520 | 4,528 | 4,426 | 4,481 | -1.36% | 714,900 | 1兆3095億 | +5.58% | 15.38 | 1.59 |
| 04/21 | 4,538 | 4,595 | 4,530 | 4,543 | +0.49% | 723,700 | 1兆3276億 | +7.48% | 15.59 | 1.62 |
| 04/20 | 4,543 | 4,569 | 4,510 | 4,521 | +1.07% | 716,500 | 1兆3212億 | +7.49% | 15.51 | 1.61 |
| 04/17 | 4,528 | 4,537 | 4,473 | 4,473 | -1.93% | 739,000 | 1兆3072億 | +6.81% | 15.35 | 1.59 |
| 04/16 | 4,430 | 4,586 | 4,423 | 4,561 | +2.63% | 1,166,900 | 1兆3329億 | +9.32% | 15.65 | 1.62 |
| 04/15 | 4,477 | 4,553 | 4,420 | 4,444 | -0.11% | 1,087,600 | 1兆2987億 | +6.96% | 15.25 | 1.58 |
| 04/14 | 4,450 | 4,465 | 4,422 | 4,449 | +0.84% | 652,200 | 1兆3001億 | +7.52% | 15.27 | 1.58 |
| 04/13 | 4,401 | 4,474 | 4,381 | 4,412 | -0.65% | 815,200 | 1兆2893億 | +7.17% | 15.14 | 1.57 |
| 04/10 | 4,434 | 4,491 | 4,411 | 4,441 | +0.95% | 1,151,700 | 1兆2978億 | +8.11% | 15.24 | 1.58 |
| 04/09 | 4,439 | 4,453 | 4,350 | 4,399 | +0.55% | 1,154,600 | 1兆2855億 | +7.32% | 15.09 | 1.56 |
| 04/08 | 4,355 | 4,400 | 4,280 | 4,375 | +5.55% | 1,409,100 | 1兆2785億 | +6.97% | 15.01 | 1.56 |
| 04/07 | 4,126 | 4,167 | 4,100 | 4,145 | +0.61% | 555,300 | 1兆2113億 | +1.32% | 14.22 | 1.47 |
| 04/06 | 4,135 | 4,183 | 4,120 | 4,120 | -0.36% | 793,000 | 1兆2040億 | +0.32% | 14.14 | 1.47 |
| 04/03 | 4,097 | 4,141 | 4,091 | 4,135 | +1.87% | 631,600 | 1兆2084億 | +0.22% | 14.19 | 1.47 |
| 04/02 | 4,229 | 4,244 | 4,056 | 4,059 | -3.5% | 1,139,700 | 1兆1862億 | -1.91% | 13.93 | 1.44 |
| 04/01 | 4,126 | 4,206 | 4,084 | 4,206 | +5.76% | 925,000 | 1兆2291億 | +1.23% | 14.43 | 1.5 |
| 03/31 | 3,911 | 4,061 | 3,906 | 3,977 | -0.92% | 1,235,600 | 1兆1622億 | -4.54% | 19.08 | 1.41 |
| 03/30 | 3,892 | 4,014 | 3,846 | 4,014 | -3.14% | 1,225,300 | 1兆1730億 | -3.97% | 19.26 | 1.43 |
| 03/27 | 4,105 | 4,164 | 4,071 | 4,144 | -0.26% | 1,258,100 | 1兆2110億 | -1.22% | 19.89 | 1.47 |
| 03/26 | 4,160 | 4,184 | 4,106 | 4,155 | -0.17% | 1,035,500 | 1兆2142億 | -1.09% | 19.94 | 1.48 |
| 03/25 | 4,041 | 4,172 | 4,041 | 4,162 | +5.72% | 1,154,300 | 1兆2163億 | -0.95% | 19.97 | 1.48 |
| 03/24 | 3,904 | 3,957 | 3,875 | 3,937 | +3.82% | 747,100 | 1兆1505億 | -6.31% | 18.89 | 1.4 |
| 03/23 | 3,766 | 3,823 | 3,722 | 3,792 | -4.63% | 1,122,300 | 1兆1081億 | -9.93% | 18.2 | 1.35 |
| 03/19 | 4,019 | 4,043 | 3,956 | 3,976 | -4.88% | 2,004,000 | 1兆1619億 | -5.89% | 19.08 | 1.41 |
| 03/18 | 4,099 | 4,180 | 4,068 | 4,180 | +3.31% | 706,300 | 1兆2215億 | -1.23% | 20.06 | 1.49 |
| 03/17 | 4,108 | 4,137 | 4,035 | 4,046 | +0.2% | 727,800 | 1兆1824億 | -4.33% | 19.42 | 1.44 |
| 03/16 | 3,994 | 4,066 | 3,958 | 4,038 | -0.42% | 948,600 | 1兆1800億 | -4.45% | 19.38 | 1.44 |
| 03/13 | 3,957 | 4,069 | 3,957 | 4,055 | -0.37% | 1,142,000 | 1兆1850億 | -3.98% | 19.46 | 1.44 |
| 03/12 | 4,100 | 4,132 | 4,028 | 4,070 | -1.74% | 866,400 | 1兆1894億 | -3.51% | 19.53 | 1.45 |
| 03/11 | 4,135 | 4,187 | 4,118 | 4,142 | +2.78% | 832,800 | 1兆2104億 | -1.57% | 19.88 | 1.47 |
| 03/10 | 4,029 | 4,077 | 3,982 | 4,030 | +3.15% | 1,302,600 | 1兆1777億 | -3.75% | 19.34 | 1.43 |
| 03/09 | 3,950 | 3,974 | 3,792 | 3,907 | -6.78% | 1,585,600 | 1兆1417億 | -6.4% | 18.75 | 1.39 |
| 03/06 | 4,148 | 4,205 | 4,108 | 4,191 | -0.97% | 1,043,700 | 1兆2247億 | +0.55% | 20.11 | 1.49 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 2,340 8/25 | 1,412 4/15 | 9,384,000 6/12 | - | - | 6437億2729万 3/31 |
| 2011年 3月期 | 1,906 4/5 | 979 3/15 | 15,214,000 10/29 | 6433億8973万 | 3304億7143万 | 5019億5201万 3/31 |
| 2012年 3月期 | 1,520 6/24 | 786 11/24 11/16 | 33,956,000 10/25 | 5130億9149万 | 2653億2231万 | 3986億5859万 3/30 |
| 2013年 3月期 | 1,181 4/2 | 752 6/4 | 11,402,000 4/2 | 3986億5859万 | 2538億4526万 | 3419億4847万 3/29 |
| 2014年 3月期 | 2,230 3/7 | 946 4/4 | 10,323,000 2/3 | 7304億5923万 | 3193億3194万 | 7020億6159万 3/31 |
| 2015年 3月期 | 2,827 8/4 | 1,864 5/12 | 5,319,000 8/1 | 9260億1267万 | 6105億7220万 | 8375億4147万 3/31 |
| 2016年 3月期 | 3,345 6/24 | 1,904 2/12 | 8,774,000 9/24 | 1兆956億 | 6236億7461万 | 6789億5733万 3/31 |
| 2017年 3月期 | 2,578 3/31 | 1,800 11/9 | 7,479,000 10/31 | 8444億5018万 | 5896億835万 | 8105億4445万 3/31 |
| 2018年 3月期 | 2,563 4/3 | 1,768 3/26 | 4,766,700 11/1 | 8395億3678万 | 5791億2642万 | 5901億1887万 3/30 |
| 2019年 3月期 | 2,131 5/22 | 1,400 12/25 | 5,271,100 5/23 | 6980億3077万 | 4585億8427万 | 5174億2313万 3/29 |
| 2020年 3月期 | 1,994 1/14 | 1,168 3/19 | 3,974,400 3/13 | 6531億5503万 | 3825億9030万 | 4485億4275万 3/31 |
| 2021年 3月期 | 2,153 3/23 | 1,171 4/6 | 3,436,000 1/28 | 6937億2242万 | 3773億1024万 | 6407億4374万 3/31 |
| 2022年 3月期 | 2,106 4/9 | 1,539 3/8 | 3,616,200 2/1 | 6785億7846万 | 4881億8926万 | 5463億680万 3/31 |
| 2023年 3月期 | 2,038 9/9 | 1,638 4/12 | 4,126,800 10/31 | 6467億1853万 | 5195億9324万 | 5366億2161万 3/31 |
| 2024年 3月期 | 2,085 3/27 | 1,642 7/7 | 23,254,100 11/30 | 6504億3033万 | 5120億2485万 | 6077億7230万 3/29 |
| 2025年 3月期 | 2,188 4/26 | 1,602 8/5 | 2,240,900 4/26 | 6825億6190万 | 4997億5510万 | 5381億2313万 3/31 |
| 2026年 3月期 | 4,587 2/27 | 1,540 4/7 | 4,834,400 8/1 | 1兆3667億 | 4588億5377万 | 1兆1438億 3/31 |
| 最新 | 5,594 2026/7/31 | 3,301,400 | 1兆5998億 | |||
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。
