アルトナー（2163）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,929
- 始値
- 1,933
- 高値
- 1,936
- 安値
- 1,916
- 終値 +0.21%
- 1,933
- 出来高 +19.7%
- 15,800
乖離率
- 株価（5日）
移動平均値 - +0.62%
1,921 - 株価（25日）
移動平均値 - +0.73%
1,919 - 出来高（5日）
移動平均値 - -52.95%
33,580
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,933 | 1,936 | 1,916 | 1,933 | +0.21% | 15,800 | 205億4376万 | +0.73% | 16.42 | 3.99 |
| 06/18 | 1,933 | 1,943 | 1,927 | 1,929 | +0.1% | 13,200 | 205億125万 | +0.57% | 16.38 | 3.98 |
| 06/17 | 1,903 | 1,936 | 1,903 | 1,927 | +1.26% | 36,700 | 204億8000万 | +0.47% | 16.37 | 3.98 |
| 06/16 | 1,915 | 1,950 | 1,889 | 1,903 | -0.52% | 69,800 | 202億2493万 | -0.73% | 16.16 | 3.93 |
| 06/15 | 1,899 | 1,915 | 1,895 | 1,913 | +0.37% | 32,400 | 203億3121万 | -0.26% | 16.25 | 3.95 |
| 06/12 | 1,903 | 1,930 | 1,893 | 1,906 | -1.19% | 44,300 | 202億5681万 | -0.63% | 16.19 | 3.94 |
| 06/11 | 1,928 | 1,929 | 1,899 | 1,929 | -0.57% | 19,900 | 205億125万 | +0.57% | 16.38 | 3.98 |
| 06/10 | 1,906 | 1,997 | 1,898 | 1,940 | +2% | 75,300 | 206億1816万 | +1.25% | 16.48 | 4.01 |
| 06/09 | 1,918 | 1,918 | 1,902 | 1,902 | 0% | 6,700 | 202億1430万 | -0.63% | 16.15 | 3.93 |
| 06/08 | 1,900 | 1,919 | 1,890 | 1,902 | -0.47% | 15,400 | 202億1430万 | -0.68% | 16.15 | 3.93 |
| 06/05 | 1,893 | 1,921 | 1,892 | 1,911 | +0.9% | 16,300 | 203億995万 | -0.21% | 16.23 | 3.95 |
| 06/04 | 1,902 | 1,905 | 1,891 | 1,894 | -0.79% | 19,200 | 201億2928万 | -1.04% | 16.09 | 3.91 |
| 06/03 | 1,900 | 1,914 | 1,890 | 1,909 | +0.42% | 16,900 | 202億8869万 | -0.31% | 16.21 | 3.94 |
| 06/02 | 1,921 | 1,921 | 1,901 | 1,901 | -1.25% | 22,700 | 202億367万 | -0.73% | 16.15 | 3.93 |
| 06/01 | 1,935 | 1,949 | 1,922 | 1,925 | -0.88% | 13,500 | 204億5874万 | +0.47% | 16.35 | 3.98 |
| 05/29 | 1,956 | 1,966 | 1,932 | 1,942 | -0.1% | 17,600 | 206億3942万 | +1.36% | 16.49 | 4.01 |
| 05/28 | 1,922 | 1,951 | 1,922 | 1,944 | +0.36% | 10,000 | 206億6067万 | +1.41% | 16.51 | 4.02 |
| 05/27 | 1,925 | 1,937 | 1,923 | 1,937 | +0.68% | 9,500 | 205億8628万 | +1.04% | 16.45 | 4 |
| 05/26 | 1,915 | 1,938 | 1,914 | 1,924 | +0.37% | 11,000 | 204億4811万 | +0.37% | 16.34 | 3.97 |
| 05/25 | 1,969 | 1,969 | 1,917 | 1,917 | -0.62% | 33,800 | 203億7372万 | -0.1% | 16.28 | 3.96 |
| 05/22 | 1,925 | 1,936 | 1,911 | 1,929 | +0.63% | 12,500 | 205億125万 | +0.47% | 16.38 | 3.98 |
| 05/21 | 1,922 | 1,928 | 1,913 | 1,917 | +0.63% | 7,400 | 203億7372万 | -0.21% | 16.28 | 3.96 |
| 05/20 | 1,920 | 1,926 | 1,892 | 1,905 | -1.04% | 20,400 | 202億4618万 | -0.94% | 16.18 | 3.93 |
| 05/19 | 1,910 | 1,932 | 1,910 | 1,925 | +0.84% | 14,700 | 204億5874万 | -0.05% | 16.35 | 3.98 |
| 05/18 | 1,910 | 1,922 | 1,904 | 1,909 | -0.68% | 13,600 | 202億8869万 | -0.99% | 16.21 | 3.94 |
| 05/15 | 1,904 | 1,934 | 1,904 | 1,922 | +0.73% | 13,200 | 204億2686万 | -0.47% | 16.32 | 3.97 |
| 05/14 | 1,918 | 1,929 | 1,902 | 1,908 | -0.52% | 18,900 | 202億7807万 | -1.24% | 16.21 | 3.94 |
| 05/13 | 1,915 | 1,922 | 1,910 | 1,918 | +0.21% | 9,600 | 203億8435万 | -0.83% | 16.29 | 3.96 |
| 05/12 | 1,918 | 1,922 | 1,903 | 1,914 | -0.05% | 8,500 | 203億4183万 | -1.09% | 16.26 | 3.95 |
| 05/11 | 1,922 | 1,935 | 1,910 | 1,915 | +0.47% | 9,400 | 203億5246万 | -1.14% | 16.26 | 3.96 |
| 05/08 | 1,890 | 1,922 | 1,889 | 1,906 | +0.63% | 8,500 | 202億5681万 | -1.55% | 16.19 | 3.94 |
| 05/07 | 1,895 | 1,898 | 1,885 | 1,894 | +0.16% | 15,600 | 201億2928万 | -2.17% | 16.09 | 3.91 |
| 05/01 | 1,909 | 1,910 | 1,891 | 1,891 | -0.94% | 18,300 | 200億9739万 | -2.43% | 16.06 | 3.91 |
| 04/30 | 1,904 | 1,909 | 1,896 | 1,909 | +0.1% | 9,500 | 202億8869万 | -1.55% | 16.21 | 3.95 |
| 04/28 | 1,893 | 1,910 | 1,893 | 1,907 | +0.74% | 6,000 | 202億6744万 | -1.75% | 16.2 | 3.95 |
| 04/27 | 1,910 | 1,917 | 1,893 | 1,893 | -0.68% | 23,700 | 201億1865万 | -2.52% | 16.08 | 3.92 |
| 04/24 | 1,920 | 1,920 | 1,902 | 1,906 | -0.21% | 12,800 | 202億5681万 | -1.9% | 16.19 | 3.95 |
| 04/23 | 1,920 | 1,927 | 1,905 | 1,910 | -1.04% | 13,200 | 202億9932万 | -1.75% | 16.22 | 3.95 |
| 04/22 | 1,937 | 1,937 | 1,926 | 1,930 | -0.36% | 7,600 | 205億1188万 | -0.87% | 16.39 | 4 |
| 04/21 | 1,949 | 1,952 | 1,930 | 1,937 | -0.62% | 23,400 | 205億8628万 | -0.56% | 16.45 | 4.01 |
| 04/20 | 1,949 | 1,958 | 1,945 | 1,949 | +0.05% | 12,600 | 207億1381万 | +0.05% | 16.55 | 4.04 |
| 04/17 | 1,949 | 1,960 | 1,948 | 1,948 | -0.05% | 10,900 | 207億318万 | 0% | 16.54 | 4.03 |
| 04/16 | 1,963 | 1,967 | 1,948 | 1,949 | -0.56% | 13,300 | 207億1381万 | +0.05% | 16.55 | 4.04 |
| 04/15 | 1,958 | 1,971 | 1,948 | 1,960 | +0.1% | 28,200 | 208億3072万 | +0.56% | 16.65 | 4.06 |
| 04/14 | 1,952 | 1,971 | 1,952 | 1,958 | +0.05% | 17,100 | 208億946万 | +0.41% | 16.63 | 4.05 |
| 04/13 | 1,960 | 1,970 | 1,953 | 1,957 | -0.15% | 9,500 | 207億9883万 | +0.31% | 16.62 | 4.05 |
| 04/10 | 1,987 | 1,990 | 1,958 | 1,960 | -0.96% | 14,600 | 208億3072万 | +0.36% | 16.65 | 4.06 |
| 04/09 | 1,987 | 1,987 | 1,970 | 1,979 | +0.05% | 11,400 | 210億3265万 | +1.23% | 16.81 | 4.1 |
| 04/08 | 1,980 | 1,989 | 1,964 | 1,978 | +0.51% | 29,600 | 210億2202万 | +1.23% | 16.8 | 4.1 |
| 04/07 | 1,961 | 1,977 | 1,960 | 1,968 | +0.41% | 13,100 | 209億1574万 | +0.72% | 16.71 | 4.07 |
| 04/06 | 1,960 | 1,966 | 1,957 | 1,960 | +0.51% | 12,800 | 208億3072万 | +0.2% | 16.65 | 4.06 |
| 04/03 | 1,955 | 1,965 | 1,948 | 1,950 | -0.31% | 10,900 | 207億2444万 | -0.51% | 16.56 | 4.04 |
| 04/02 | 1,956 | 1,967 | 1,939 | 1,956 | +0.62% | 26,100 | 207億8821万 | -0.36% | 16.61 | 4.05 |
| 04/01 | 1,940 | 1,944 | 1,924 | 1,944 | +1.89% | 14,600 | 206億6067万 | -1.07% | 16.51 | 4.03 |
| 03/31 | 1,904 | 1,928 | 1,900 | 1,908 | -0.1% | 14,500 | 202億7807万 | -3.05% | 16.21 | 3.95 |
| 03/30 | 1,906 | 1,913 | 1,887 | 1,910 | -1.09% | 46,000 | 202億9932万 | -3.14% | 16.22 | 3.95 |
| 03/27 | 1,922 | 1,939 | 1,916 | 1,931 | +0.05% | 21,900 | 205億2251万 | -2.33% | 16.4 | 4 |
| 03/26 | 1,957 | 1,957 | 1,919 | 1,930 | -0.97% | 19,300 | 205億1188万 | -2.57% | 16.39 | 4 |
| 03/25 | 1,948 | 1,959 | 1,940 | 1,949 | +0.83% | 27,500 | 207億1381万 | -1.81% | 16.55 | 4.04 |
| 03/24 | 1,932 | 1,943 | 1,921 | 1,933 | +1.05% | 36,300 | 205億4376万 | -2.82% | 16.42 | 4 |
| 03/23 | 1,950 | 1,950 | 1,905 | 1,913 | -1.39% | 60,400 | 203億3121万 | -3.97% | 16.25 | 3.96 |
| 03/19 | 1,970 | 1,982 | 1,940 | 1,940 | -1.32% | 44,400 | 206億1816万 | -2.85% | 16.48 | 4.02 |
| 03/18 | 1,965 | 1,975 | 1,957 | 1,966 | +0.51% | 30,300 | 208億9449万 | -1.8% | 16.7 | 4.07 |
| 03/17 | 1,948 | 1,979 | 1,947 | 1,956 | +1.03% | 43,900 | 207億8821万 | -2.44% | 16.61 | 4.05 |
| 03/16 | 1,948 | 1,954 | 1,931 | 1,936 | -0.67% | 34,700 | 205億7565万 | -3.63% | 16.44 | 4.01 |
| 03/13 | 1,945 | 1,990 | 1,930 | 1,949 | -0.2% | 76,400 | 207億1381万 | -3.23% | 16.55 | 4.04 |
| 03/12 | 1,980 | 1,980 | 1,947 | 1,953 | -1.36% | 31,400 | 207億5632万 | -3.27% | 16.59 | 4.04 |
| 03/11 | 2,000 | 2,003 | 1,977 | 1,980 | -0.35% | 24,700 | 210億4328万 | -2.08% | 16.82 | 4.1 |
| 03/10 | 2,016 | 2,019 | 1,981 | 1,987 | +0.51% | 17,900 | 211億1767万 | -1.88% | 16.88 | 4.11 |
| 03/09 | 1,962 | 1,979 | 1,947 | 1,977 | -1.74% | 53,600 | 210億1139万 | -2.51% | 16.79 | 4.09 |
| 03/06 | 2,000 | 2,016 | 1,990 | 2,012 | +0.35% | 12,700 | 213億8337万 | -0.94% | 17.09 | 4.17 |
| 03/05 | 1,994 | 2,015 | 1,980 | 2,005 | +2.98% | 22,000 | 213億897万 | -1.47% | 17.03 | 4.15 |
| 03/04 | 1,961 | 1,975 | 1,919 | 1,947 | -2.26% | 72,700 | 206億9256万 | -4.61% | 16.54 | 4.03 |
| 03/03 | 2,021 | 2,021 | 1,992 | 1,992 | -1.78% | 29,000 | 211億7081万 | -2.73% | 16.92 | 4.12 |
| 03/02 | 2,045 | 2,045 | 2,015 | 2,028 | -0.83% | 25,800 | 215億5342万 | -1.36% | 17.22 | 4.2 |
| 02/27 | 2,026 | 2,045 | 2,026 | 2,045 | +0.94% | 27,300 | 217億3409万 | -0.82% | 17.37 | 4.23 |
| 02/26 | 2,015 | 2,035 | 2,015 | 2,026 | +0.55% | 15,800 | 215億3216万 | -1.98% | 17.21 | 4.2 |
| 02/25 | 2,009 | 2,022 | 2,005 | 2,015 | +0.45% | 19,600 | 214億1525万 | -2.75% | 17.11 | 4.17 |
| 02/24 | 2,011 | 2,011 | 1,993 | 2,006 | -0.3% | 27,900 | 213億1960万 | -3.51% | 17.04 | 4.15 |
| 02/20 | 2,026 | 2,026 | 2,001 | 2,012 | -0.98% | 19,500 | 213億8337万 | -3.59% | 17.09 | 4.17 |
| 02/19 | 2,033 | 2,033 | 2,004 | 2,032 | +0.25% | 43,300 | 215億9593万 | -2.96% | 17.26 | 4.21 |
| 02/18 | 2,045 | 2,045 | 2,021 | 2,027 | -0.64% | 25,700 | 215億4279万 | -3.48% | 17.22 | 4.2 |
| 02/17 | 2,045 | 2,045 | 2,020 | 2,040 | -0.49% | 36,600 | 216億8095万 | -3.23% | 17.33 | 4.22 |
| 02/16 | 2,020 | 2,050 | 2,011 | 2,050 | +1.99% | 25,400 | 217億8723万 | -3.07% | 17.41 | 4.24 |
| 02/13 | 2,042 | 2,042 | 2,010 | 2,010 | -1.57% | 40,300 | 213億6211万 | -5.23% | 17.07 | 4.16 |
| 02/12 | 2,061 | 2,065 | 2,041 | 2,042 | -0.73% | 31,200 | 217億221万 | -4.13% | 17.34 | 4.23 |
| 02/10 | 2,042 | 2,064 | 2,042 | 2,057 | +0.69% | 36,400 | 218億6163万 | -3.74% | 17.47 | 4.26 |
| 02/09 | 2,063 | 2,068 | 2,032 | 2,043 | -0.87% | 36,100 | 217億1284万 | -4.58% | 17.35 | 4.23 |
| 02/06 | 2,068 | 2,068 | 2,041 | 2,061 | -0.24% | 24,000 | 219億414万 | -3.87% | 17.5 | 4.27 |
| 02/05 | 2,050 | 2,067 | 2,048 | 2,066 | +0.68% | 18,200 | 219億5728万 | -3.73% | 17.55 | 4.28 |
| 02/04 | 2,041 | 2,057 | 2,038 | 2,052 | +0.54% | 33,000 | 218億849万 | -4.38% | 17.43 | 4.25 |
| 02/03 | 2,068 | 2,068 | 2,040 | 2,041 | -0.05% | 26,300 | 216億9158万 | -4.94% | 17.33 | 4.23 |
| 02/02 | 2,075 | 2,081 | 2,041 | 2,042 | -1.4% | 48,200 | 217億221万 | -4.93% | 17.34 | 4.23 |
| 01/30 | 2,068 | 2,081 | 2,055 | 2,071 | +0.68% | 41,100 | 220億1042万 | -3.63% | 17.48 | 4.21 |
| 01/29 | 2,061 | 2,070 | 2,042 | 2,057 | -2.97% | 112,000 | 218億6163万 | -4.28% | 17.36 | 4.18 |
| 01/28 | 2,142 | 2,145 | 2,120 | 2,120 | -0.56% | 60,900 | 225億3119万 | -1.4% | 17.9 | 4.31 |
| 01/27 | 2,145 | 2,150 | 2,123 | 2,132 | -0.61% | 53,800 | 226億5872万 | -0.65% | 18 | 4.34 |
| 01/26 | 2,190 | 2,190 | 2,145 | 2,145 | -2.1% | 81,700 | 227億9688万 | +0.14% | 18.11 | 4.36 |
| 01/23 | 2,181 | 2,193 | 2,176 | 2,191 | +1.01% | 51,100 | 232億8577万 | +2.48% | 18.49 | 4.46 |
| 01/22 | 2,168 | 2,179 | 2,160 | 2,169 | +0.23% | 38,000 | 230億5195万 | +1.74% | 18.31 | 4.41 |
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 | |
| 2009年 1月期 | 159 1,910 5/26 | 73 881 10/16 | 157,200 13,100 5/23 | - | - | +27.57% 1/14 | -33.37% 10/10 |
| 2010年 1月期 | 108 1,290 5/25 | 49 590 1/27 | 121,200 10,100 5/25 | - | - | +37.45% 5/25 | -26.45% 9/8 |
| 2011年 1月期 | 76 915 1/12 | 43 519 9/21 | 278,400 23,200 1/12 | 8億703万 | 4億5775万 | +43.18% 1/11 | -16.98% 6/30 |
| 2012年 1月期 | 113 450 12/9 | 41 165 3/15 | 146,000 36,500 6/8 | 11億9070万 | 4億3659万 | +24.3% 6/23 | -29.72% 3/15 |
| 2013年 1月期 | 206 825 1/28 | 88 353 2/15 351 2/14 | 556,800 139,200 9/13 | 21億8295万 | 9億2874万 | +53.85% 9/13 | -14.35% 2/15 |
| 2014年 1月期 | 199 797 3/14 | 130 520 6/10 | 369,600 92,400 11/15 | 21億886万 | 13億7592万 | +12.72% 3/14 | -19.34% 6/7 |
| 2015年 1月期 | 243 970 9/8 | 130 519 2/4 | 590,400 147,600 9/9 | 25億7727万 | 13億7897万 | +35.42% 9/8 | -9.87% 10/10 |
| 2016年 1月期 | 412 1,648 12/2 | 173 690 2/6 | 2,776,000 694,000 3/18 | 43億7870万 | 18億3331万 | +43.49% 3/18 | -27.81% 2/12 |
| 2017年 1月期 | 500 1,998 1/10 | 210 839 2/12 | 1,622,400 405,600 1/6 | 53億864万 | 22億2920万 | +39.74% 1/10 | -10.23% 4/6 |
| 2018年 1月期 | 1,172 2,344 12/18 | 396 791 2/3 791 2/1 | 744,400 372,200 3/14 | 124億5592万 | 42億334万 | +40.16% 3/29 | -14.39% 2/14 |
| 2019年 1月期 | 1,367 4/10 | 560 12/25 | 459,900 1/30 | 145億2836万 | 59億5163万 | +33.8% 1/31 | -25.16% 12/25 |
| 2020年 1月期 | 1,075 2/26 | 665 8/29 | 404,100 6/20 | 114億2501万 | 70億6756万 | +13.72% 6/20 | -22.04% 2/28 |
| 2021年 1月期 | 1,116 9/8 | 490 3/13 | 476,200 6/9 | 118億6075万 | 52億768万 | +25.32% 6/9 | -31.7% 3/13 |
| 2022年 1月期 | 939 1/5 | 773 5/13 | 198,000 9/9 | 99億7961万 | 82億1538万 | +10.37% 1/4 | -6.5% 8/5 |
| 2023年 1月期 | 1,084 12/1 | 814 4/27 | 284,800 6/9 | 115億2066万 | 86億5112万 | +9.49% 2/24 | -6.35% 4/18 |
| 2024年 1月期 | 2,441 1/10 | 989 2/15 | 1,194,600 3/15 | 259億4275万 | 105億1101万 | +18.71% 3/22 | -10.52% 10/4 |
| 2025年 1月期 | 2,631 3/7 | 1,468 8/5 | 297,600 6/11 | 279億6205万 | 156億178万 | +7.28% 12/30 | -24.52% 8/5 |
| 2026年 1月期 | 2,258 1/7 | 1,524 4/7 | 375,500 3/14 | 239億9784万 | 161億9695万 | +8.25% 1/7 | -13.61% 4/7 |
| 最新 | 1,933 2026/6/19 | 15,800 | 205億4376万 | +0.73% 1,919 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -49%（0.51倍）
- 2010/12/24 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/24
- 85%（1.85倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- -9%（0.91倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 74%（1.74倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 224%（3.24倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 124%（2.24倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/19 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
41円（2011/03/15） - 4586%（46.86倍）
1,933円（6/19）
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。
