3387 クリエイト・レストランツHD

3387
2019/09/13
時価
1563億円
PER 予
46.72倍
2010年以降
3.92-94.95倍
(2010-2019年)
PBR
9.1倍
2010年以降
0.89-7.61倍
(2010-2019年)
配当 予
0.73%
ROE 予
19.48%
ROA 予
2.71%
資料
Link
CSV,JSON

株価チャート

株価

9/13

前日 (9/12)
1,624
始値
1,640
高値
1,656
安値
1,627
終値 +1.66%
1,651
出来高 +68.19%
353,700

乖離率

株価(5日)
移動平均値
+1.29%
1,630
株価(25日)
移動平均値
+1.48%
1,627
出来高(5日)
移動平均値
+68.16%
210,340

2019/04/17~2019/09/13

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PERPBR
2019
09/131,6401,6561,6271,651+1.66%353,7001563億8708万+1.48%46.729.1
09/121,6231,6381,6131,624+0.25%210,3001538億2957万-0.12%45.968.95
09/111,6191,6321,5991,6200%234,6001534億5068万-0.31%45.858.93
09/101,6371,6411,6161,620-0.86%119,5001534億5068万-0.25%45.858.93
09/091,6231,6421,6181,634+1.11%133,6001547億7679万+0.68%46.249.01
09/061,6401,6501,6121,616-2.06%124,6001530億7178万-0.37%45.738.91
09/051,6321,6691,6301,650+1.54%359,4001562億9235万+1.73%46.699.09
09/041,6081,6381,6071,625+0.49%244,8001539億2429万+0.18%45.998.96
09/031,5881,6241,5821,617+2.02%201,7001531億6651万-0.37%45.768.91
09/021,6081,6151,5811,585-2.16%216,2001501億3538万-2.4%44.868.74
08/301,5901,6201,5821,620+1.63%300,8001534億5068万-0.37%45.858.93
08/291,6101,6121,5811,594-1.85%1,174,4001509億8789万-1.97%45.118.79
08/281,6511,6551,6101,624-1.99%1,272,6001538億2957万-0.12%45.968.95
08/271,6501,6591,6391,657+0.91%453,6001569億5541万+1.91%46.899.13
08/261,6231,6431,6211,642+0.18%292,3001555億3457万+1.11%46.479.05
08/231,6371,6431,6231,639+0.99%257,5001552億5041万+0.99%46.389.03
08/221,6311,6321,6181,623+0.19%158,6001537億3484万+0.19%45.938.95
08/211,6301,6331,6151,620-1.22%144,6001534億5068万+0.06%45.858.93
08/201,6221,6401,6131,640+0.74%146,3001553億4513万+1.3%46.419.04
08/191,6401,6401,6211,628+0.06%236,9001542億846万+1.12%46.078.97
08/161,6171,6361,6151,627+0.62%192,9001541億1373万+1.56%46.048.97
08/151,6311,6381,6131,617-2.06%249,2001531億6651万+1.44%45.768.91
08/141,6451,6511,6321,651+1.29%261,3001563億8708万+4.16%46.729.1
08/131,6121,6401,6101,630+0.99%282,8001543億9790万+3.43%46.138.98
08/091,6231,6291,6111,614-0.43%215,6001528億8234万+2.93%45.688.9
08/081,6121,6271,6011,621+0.5%917,6001535億4540万+3.84%45.878.93
08/071,6001,6231,5971,613+0.81%304,1001527億8762万+3.93%45.658.89
08/061,5581,6001,5421,600+0.63%286,4001515億5622万+3.69%45.288.82
08/051,5981,6061,5661,590-0.81%307,7001506億900万+3.65%458.76
08/021,6161,6251,5931,603-1.72%301,1001518億4039万+5.18%45.368.84
08/011,6201,6331,6161,631+0.06%169,4001544億9262万+7.73%46.168.99
07/311,6431,6481,6301,630-1.51%183,4001543億9790万+8.52%46.138.98
07/301,6501,6571,6361,655+0.73%224,8001567億6597万+11%46.849.12
07/291,6401,6551,6301,643+0.61%277,7001556億2930万+11.09%46.59.06
07/261,6351,6491,6241,633+0.62%215,9001546億8207万+11.24%46.219
07/251,6101,6291,5981,623+1.37%249,2001537億3484万+11.32%45.938.95
07/241,6151,6151,5891,601-0.68%168,7001516億5094万+10.49%45.318.82
07/231,6251,6281,6111,612-0.31%163,2001526億9289万+11.94%45.628.88
07/221,6151,6401,6041,617+0.37%309,7001531億6651万+12.84%45.768.91
07/191,5761,6151,5681,611+2.61%468,7001525億9817万+13.05%45.598.88
07/181,5901,6051,5681,570-1.75%378,8001487億1454万+10.8%44.438.65
07/171,6101,6271,5881,598-0.87%581,3001513億6678万+13.17%45.228.81
07/161,5801,6171,5331,612+13.12%1,507,6001526億9289万+14.73%45.628.88
07/121,4311,4361,4111,4250%365,0001349億7976万+1.86%40.337.85
07/111,4231,4351,4201,425+0.64%200,8001349億7976万+1.86%40.337.85
07/101,4051,4191,3951,416+0.57%194,4001341億2726万+1.14%40.077.8
07/091,4221,4291,4081,408-0.49%165,1001333億6947万+0.5%39.857.76
07/081,4281,4381,4141,415-1.39%213,1001340億3253万+1.07%40.047.8
07/051,4331,4411,4191,435+0.49%252,6001359億2699万+2.5%40.617.91
07/041,4151,4311,4141,428+1.64%224,0001352億6393万+2.07%40.417.87
07/031,3921,4131,3921,405+1.01%228,9001330億8531万+0.43%39.767.74
07/021,3871,3941,3721,391+0.65%230,0001317億5919万-0.71%39.377.67
07/011,3501,3821,3471,382+3.06%297,1001309億669万-1.43%39.117.62
06/281,3391,3511,3361,341-0.15%188,4001270億2306万-4.49%37.957.39
06/271,3361,3521,3331,343+0.9%237,0001272億1250万-4.55%38.017.4
06/261,3521,3521,3311,331-1.55%197,0001260億7583万-5.54%37.677.34
06/251,3531,3701,3481,352-0.07%158,9001280億6501万-4.18%38.267.45
06/241,3571,3601,3481,353-0.81%149,0001281億5973万-4.25%38.297.46
06/211,3921,3921,3641,364-1.8%200,3001292億168万-3.54%38.67.52
06/201,4001,4021,3881,389-0.36%110,0001315億6974万-1.84%39.317.66
06/191,4001,4041,3851,394+0.29%199,6001320億4336万-1.34%39.457.68
06/181,4161,4271,3891,390-2.04%186,6001316億6447万-1.49%39.347.66
06/171,4251,4391,4191,419-0.28%146,4001344億1142万+0.78%40.167.82
06/141,4121,4281,4061,423+0.49%150,6001347億9031万+1.28%40.277.84
06/131,4301,4351,4151,416-1.26%137,4001341億2726万+1.07%40.077.8
06/121,4541,4541,4341,434-0.42%136,1001358億3226万+2.58%40.587.9
06/111,4511,4561,4321,440-0.83%153,9001364億60万+3.3%40.757.94
06/101,4411,4611,4401,452+1.18%159,0001375億3727万+4.39%41.098
06/071,4381,4431,4261,435-0.07%107,9001359億2699万+3.54%40.617.91
06/061,4401,4521,4361,436-0.21%158,3001360億2171万+3.91%40.647.91
06/051,4181,4401,4131,439+2.71%163,7001363億588万+4.5%40.727.93
06/041,4061,4131,3811,401-0.36%181,8001327億642万+2.11%39.657.72
06/031,4101,4151,3981,406-0.99%187,0001331億8003万+2.85%39.797.75
05/311,4271,4351,4161,420-0.56%135,9001345億615万+4.18%40.197.83
05/301,4381,4491,4151,428-1.24%279,2001352億6393万+5.15%40.417.87
05/291,4351,4541,4281,446+1.47%283,0001369億6894万+6.79%40.927.97
05/281,4301,4341,4151,425+0.21%175,0001349億7976万+5.56%40.337.85
05/271,4121,4251,4071,422+0.99%165,0001346億9559万+5.57%40.247.84
05/241,3881,4101,3871,408+1.08%150,9001333億6947万+4.84%39.857.76
05/231,3851,3931,3831,393+0.14%79,7001319億4864万+4.11%39.427.68
05/221,3981,4121,3911,391-0.07%164,4001317億5919万+4.27%39.377.67
05/211,3941,3991,3811,392-0.22%190,4001318億5391万+4.66%39.397.67
05/201,3741,3951,3691,395+1.53%175,2001321億3808万+5.2%39.487.69
05/171,3501,3741,3451,374+2.38%200,6001301億4891万+3.85%38.887.57
05/161,3441,3471,3261,342+0.22%123,8001271億1778万+1.59%37.987.4
05/151,3381,3501,3211,339+0.83%103,1001268億3361万+1.36%37.897.38
05/141,3011,3291,3011,328-0.45%214,8001257億9166万+0.53%37.587.32
05/131,3311,3461,3291,334+0.38%131,1001263億6000万+0.91%37.757.35
05/101,3301,3531,3251,329-0.3%151,4001258億8639万+0.45%37.617.32
05/091,3391,3401,3281,333-0.74%153,0001262億6528万+0.6%37.727.35
05/081,3491,3491,3351,343-1.61%163,9001272億1250万+1.28%38.017.4
05/071,3311,3651,3311,365+2.48%275,3001292億9640万+2.86%38.637.52
04/261,3311,3371,3211,332+0.08%132,7001261億7055万+0.45%37.77.34
04/251,3081,3321,3041,331+1.91%162,3001260億7583万+0.3%37.677.34
04/241,3141,3161,3021,306-0.15%124,1001237億777万-1.66%36.967.2
04/231,2971,3111,2961,308+0.85%114,4001238億9721万-1.73%37.027.21
04/221,2991,3051,2931,297-0.31%119,6001228億5526万-2.77%36.77.15
04/191,3121,3161,2951,301+0.08%120,6001232億3415万-2.62%36.827.17
04/181,3181,3221,2981,300-1.74%204,8001231億3943万-2.91%36.797.17
04/171,3401,3431,3151,323-1.78%178,3001253億1805万-1.27%37.447.29

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
2010年
2月期
91
823
7/29
51
460
2/26
967,500
107,500
7/29
--+34.9%
7/28
-14.46%
11/25
2011年
2月期
68
612
1/26

614
1/25

他2件
42
381
11/8

381
10/8

他2件
386,100
42,900
4/30
94億3393万58億1963万+24.24%
1/19
-22.22%
3/15
2012年
2月期
66
596
2/7
39
355
3/15
310,500
34,500
9/21
91億2763万54億3676万+21.96%
9/20
-12.64%
4/5
2013年
2月期
271
2,440
2/8
55
491
3/9

491
3/8
1,320,300
146,700
2/13
373億6819万75億1958万+34.83%
12/3
-11.6%
5/15
2014年
2月期
407
3,665
5/7
200
1,800
3/4
1,549,800
172,200
4/18
561億2885万275億6669万+50.7%
4/18
-17.52%
5/28
2015年
2月期
580
1,740
1/9
289
2,601
3/17
3,770,100
418,900
7/14
549億3913万273億7484万+30.39%
7/25
-7.41%
2/3
2016年
2月期
1,148
3,445
12/3
506
1,517
3/4
3,933,000
1,311,000
10/15
1087億7316万478億9808万+28.73%
4/27
-16.6%
1/21
2017年
2月期
1,140
4/18
850
6/24
1,691,500
2/23
1079億8381万805億1424万+13.4%
7/15
-9.49%
6/24
2018年
2月期
1,373
1/9
890
4/17
2,041,700
8/29
1300億5418万843億315万+14.3%
7/18
-10.05%
1/18
2019年
2月期
1,334
12/4

12/3
1,100
12/25
1,527,500
2/25
1263億6000万1041億9490万+6.16%
3/18
-12.47%
12/25
最新1,651
2019/9/13
353,7001563億8708万+1.48%
1,627

年間値上がり率

2006/12/29 vs 2005/12/30
-81%(0.19倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
258%(3.58倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/30 vs 2013/12/30
65%(1.65倍)
2015/12/30 vs 2014/12/30
101%(2.01倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/09/13 vs 2018/12/28
41%(1.41倍)
過去安値
19円(2008/10/07)
8589%(86.89倍)
1,651円(9/13)