6198 キャリア

株価チャート

2017/09/30

2017/05/10～2017/09/29

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
2018	1/1, 株式分割 1→2
2017
09/29	1,933	1,963	1,930	1,943	+0.13%	31,400	167億954万	-3.74%	45.8	14.74
09/28	1,950	1,973	1,935	1,940	-0.26%	23,200	166億8803万	-4.06%	45.74	14.72
09/27	1,988	2,000	1,923	1,945	-2.26%	38,000	167億3104万	-4%	45.86	14.76
09/26	2,005	2,015	1,990	1,990	-1.61%	24,400	171億1813万	-1.92%	46.92	15.1
09/25	1,998	2,025	1,995	2,023	+1.51%	23,400	173億9770万	-0.37%	47.69	15.35
09/22	2,005	2,008	1,985	1,993	-0.62%	31,200	171億3964万	-1.85%	46.98	15.12
09/21	1,998	2,010	1,985	2,005	+0.88%	20,000	172億4717万	-1.28%	47.27	15.22
09/20	1,990	1,998	1,980	1,988	-0.13%	24,400	170億9663万	-2.19%	46.86	15.08
09/19	2,013	2,013	1,985	1,990	-0.5%	26,000	171億1813万	-2.12%	46.92	15.1
09/15	1,983	2,000	1,980	2,000	+0.76%	15,000	172億416万	-1.77%	47.16	15.18
09/14	1,995	2,000	1,985	1,985	-0.25%	16,000	170億7512万	-2.55%	46.8	15.06
09/13	1,990	2,000	1,985	1,990	-0.13%	23,200	171億1813万	-2.4%	46.92	15.1
09/12	1,998	2,008	1,985	1,993	0%	29,600	171億3964万	-2.38%	46.98	15.12
09/11	2,010	2,023	1,990	1,993	+0.38%	20,000	171億3964万	-2.52%	46.98	15.12
09/08	1,995	2,025	1,983	1,985	-1.85%	46,400	170億7512万	-3.03%	46.8	15.06
09/07	2,075	2,075	2,023	2,023	-2.06%	23,000	173億9770万	-1.29%	47.69	15.35
09/06	2,058	2,110	2,045	2,065	-2.02%	34,000	177億6329万	+0.78%	48.69	15.67
09/05	2,120	2,138	2,023	2,108	+2.55%	127,000	181億2888万	+2.96%	49.69	15.99
09/04	2,100	2,110	2,048	2,055	-1.67%	39,200	176億7727万	+0.49%	48.45	15.6
09/01	2,090	2,115	2,078	2,090	+0.72%	48,800	179億7834万	+2.2%	49.28	15.86
08/31	2,090	2,110	2,073	2,075	-0.24%	19,600	178億4931万	+1.42%	48.92	15.75
08/30	2,095	2,118	2,065	2,080	-0.36%	39,200	178億9232万	+1.56%	49.04	15.79
08/29	2,050	2,090	2,040	2,088	+1.58%	47,600	179億5684万	+1.78%	49.22	15.84
08/28	2,045	2,070	2,035	2,055	+0.49%	27,200	176億7727万	+0.05%	48.45	15.6
08/25	2,035	2,060	2,035	2,045	+0.37%	13,600	175億9125万	-0.63%	48.22	15.52
08/24	2,040	2,073	2,033	2,038	-0.12%	36,800	175億2673万	-1.24%	48.04	15.46
08/23	2,040	2,040	2,015	2,040	+0.49%	17,400	175億4824万	-1.31%	48.1	15.48
08/22	2,008	2,045	2,008	2,030	+0.74%	14,800	174億6222万	-1.93%	47.86	15.41
08/21	2,013	2,020	2,003	2,015	+0.12%	10,000	173億3190万	-2.89%	47.51	15.29
08/18	2,028	2,030	2,008	2,013	-0.98%	17,800	173億1039万	-3.25%	47.45	15.27
08/17	2,028	2,033	2,010	2,033	-0.25%	23,400	174億8242万	-2.47%	47.92	15.42
08/16	1,993	2,045	1,993	2,038	+2.39%	46,600	175億2543万	-2.37%	48.04	15.46
08/15	2,065	2,065	1,985	1,990	-4.56%	86,200	171億1686万	-4.6%	46.92	15.1
08/14	2,003	2,085	1,980	2,085	+3.09%	46,000	179億3400万	-0.1%	49.16	15.82
08/10	2,043	2,053	2,018	2,023	-0.37%	30,800	173億9641万	-3.04%	47.68	15.35
08/09	2,043	2,043	2,008	2,030	0%	20,000	174億6092万	-2.73%	47.86	15.41
08/08	2,063	2,063	2,025	2,030	-1.69%	24,200	174億6092万	-2.64%	47.86	15.41
08/07	2,080	2,080	2,043	2,065	-0.36%	22,800	177億6197万	-1.05%	48.68	15.67
08/04	2,030	2,073	2,018	2,073	+2.09%	19,400	178億2648万	-0.74%	48.86	15.73
08/03	2,028	2,045	2,018	2,030	+0.25%	24,200	174億6092万	-2.78%	47.86	15.41
08/02	2,035	2,060	2,010	2,025	-0.49%	34,200	174億1791万	-3.06%	47.74	15.37
08/01	2,060	2,060	2,023	2,035	-0.85%	22,400	175億393万	-2.86%	47.98	15.44
07/31	2,045	2,060	2,038	2,053	-0.36%	11,800	176億5445万	-2.17%	48.39	15.58
07/28	2,085	2,085	2,025	2,060	-1.67%	38,200	177億1896万	-1.9%	48.57	15.63
07/27	2,138	2,138	2,083	2,095	-1.64%	25,800	180億2001万	-0.43%	49.39	15.9
07/26	2,153	2,160	2,110	2,130	-1.05%	25,400	183億2106万	+1.14%	50.22	16.16
07/25	2,195	2,195	2,143	2,153	-1.26%	31,200	185億1459万	+2.11%	50.75	16.33
07/24	2,128	2,190	2,128	2,180	+1.4%	39,000	187億5113万	+3.37%	51.4	16.54
07/21	2,165	2,170	2,148	2,150	-0.46%	27,400	184億9309万	+2.04%	50.69	16.32
07/20	2,163	2,170	2,143	2,160	+0.35%	24,800	185億7911万	+2.56%	50.92	16.39
07/19	2,108	2,158	2,108	2,153	+2.14%	18,800	185億1459万	+2.21%	50.75	16.33
07/18	2,148	2,168	2,108	2,108	-1.86%	43,400	181億2753万	-0.02%	49.69	15.99
07/14	2,160	2,165	2,100	2,148	+0.35%	44,200	184億7159万	+1.58%	50.63	16.3
07/13	2,125	2,168	2,123	2,140	+1.18%	51,400	184億708万	+0.9%	50.45	16.24
07/12	2,118	2,123	2,078	2,115	-0.12%	42,400	181億9204万	-0.66%	49.86	16.05
07/11	2,018	2,118	2,018	2,118	+5.22%	58,600	182億1354万	-0.96%	49.92	16.07
07/10	2,025	2,043	2,003	2,013	+0.37%	23,200	173億1039万	-6.22%	47.45	15.27
07/07	2,025	2,025	1,988	2,005	-2.67%	48,800	172億4588万	-7.18%	47.27	15.22
07/06	2,048	2,060	2,000	2,060	+0.98%	42,000	177億1896万	-5.16%	48.57	15.63
07/05	2,000	2,050	1,978	2,040	+2%	29,400	175億4693万	-6.64%	48.1	15.48
07/04	2,078	2,078	1,978	2,000	-3.73%	66,800	172億288万	-9.01%	47.15	15.18
07/03	2,085	2,085	2,053	2,078	+0.24%	23,600	178億6949万	-6.55%	48.98	15.77
06/30	2,053	2,073	2,043	2,073	-0.12%	24,000	178億2648万	-7.15%	48.86	15.73
06/29	2,100	2,100	2,068	2,075	+0.73%	23,400	178億4798万	-7.24%	48.92	15.75
06/28	2,160	2,160	2,060	2,060	-4.96%	80,600	177億1896万	-8.08%	48.57	15.63
06/27	2,135	2,168	2,103	2,168	+2.24%	50,200	186億4362万	-3.5%	51.1	16.45
06/26	2,090	2,145	2,090	2,120	+1.44%	26,800	182億3505万	-5.65%	49.98	16.09
06/23	2,175	2,175	2,075	2,090	-3.24%	80,000	179億7700万	-7.11%	49.27	15.86
06/22	2,160	2,165	2,125	2,160	+0.12%	43,400	185億7911万	-4.3%	50.92	16.39
06/21	2,190	2,195	2,153	2,158	-1.48%	64,000	185億5760万	-4.37%	50.87	16.37
06/20	2,165	2,190	2,150	2,190	+1.39%	85,000	188億3715万	-2.97%	51.63	16.62
06/19	2,148	2,190	2,143	2,160	+0.93%	54,800	185億7911万	-4.17%	50.92	16.39
06/16	2,148	2,163	2,108	2,140	+1.18%	48,000	184億708万	-4.93%	50.45	16.24
06/15	2,160	2,160	2,115	2,115	-2.08%	55,400	181億9204万	-6.08%	49.86	16.05
06/14	2,213	2,240	2,120	2,160	-2.26%	139,200	185億7911万	-4.3%	50.92	16.39
06/13	2,230	2,275	2,205	2,210	-1.78%	71,200	190億918万	-2.26%	52.1	16.77
06/12	2,343	2,343	2,250	2,250	-3.12%	74,200	193億5324万	-0.57%	53.05	17.07
06/09	2,370	2,370	2,310	2,323	-0.96%	70,000	199億7684万	+2.63%	54.76	17.62
06/08	2,375	2,375	2,333	2,345	+0.43%	43,400	201億7037万	+4.08%	55.29	17.8
06/07	2,318	2,350	2,313	2,335	+0.97%	62,600	200億8436万	+4.24%	55.05	17.72
06/06	2,420	2,420	2,310	2,313	-2.63%	96,600	198億9083万	+3.75%	54.52	17.55
06/05	2,310	2,380	2,305	2,375	+2.81%	75,200	204億2842万	+7.03%	55.99	18.02
06/02	2,375	2,395	2,300	2,310	-2.53%	130,200	198億6932万	+4.76%	54.46	17.53
06/01	2,410	2,440	2,340	2,370	-0.63%	168,600	203億8541万	+8.07%	55.88	17.99
05/31	2,515	2,550	2,365	2,385	-9.14%	531,800	205億1443万	+9.6%	56.23	18.1
05/30	2,295	2,630	2,200	2,625	+15.13%	880,200	225億7878万	+21.53%	61.89	19.92
05/29	2,215	2,300	2,215	2,280	+3.05%	114,800	196億1128万	+6.69%	53.75	17.3
05/26	2,165	2,223	2,165	2,213	+2.43%	103,800	190億3068万	+3.87%	52.16	16.79
05/25	2,198	2,198	2,148	2,160	-1.71%	51,800	185億7911万	+1.6%	50.92	16.39
05/24	2,215	2,225	2,175	2,198	+0.57%	47,200	189億166万	+3.7%	51.81	16.68
05/23	2,218	2,248	2,185	2,185	-1.13%	26,800	187億9414万	+3.55%	51.51	16.58
05/22	2,273	2,275	2,195	2,210	-1.78%	62,000	190億600万	+5.29%	52.63	16.94
05/19	2,208	2,260	2,180	2,250	+4.77%	102,200	193億5000万	+7.71%	53.59	17.25
05/18	2,123	2,180	2,103	2,148	-1.6%	42,600	184億6850万	+3.1%	51.15	16.46
05/17	2,110	2,218	2,100	2,183	+3.68%	57,400	187億6950万	+4.73%	51.98	16.73
05/16	2,115	2,140	2,103	2,105	+0.72%	28,800	181億300万	+1.35%	50.13	16.14
05/15	2,080	2,158	2,070	2,090	-3.8%	88,000	179億7400万	+0.82%	49.78	16.02
05/12	2,183	2,208	2,158	2,173	-2.25%	51,200	186億8350万	+4.8%	51.74	16.65
05/11	2,275	2,275	2,205	2,223	-2.31%	45,000	191億1350万	+7.47%	52.93	17.04
05/10	2,298	2,298	2,250	2,275	+1.11%	59,000	195億6500万	+10.17%	54.18	17.44

6198 キャリア

株価チャート

2017/05/10～2017/09/29

株価推移

開示資料

決算

株式

チャート