3387 クリエイト・レストランツHD

株価チャート

2013/10/01~2014/02/28

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
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2014
02/28323325322323-0.17%315,000305億6383万-1.02%16.823.26
02/27324327322323+0.28%387,000306億1646万-1.16%16.853.27
02/26321325320322-3.24%620,100305億3226万-1.43%16.83.26
02/25331333330333+0.67%684,000315億5316万+1.56%17.363.37
02/24329331328331+0.68%321,300313億4266万+0.88%17.253.35
02/21327330327329+0.2%200,700311億3217万+0.2%17.133.32
02/20331333327328-1.17%207,900310億6902万0%17.13.32
02/19329333327332+0.91%383,400314億3739万+1.19%17.33.36
02/18330330325329-0.2%259,200311億5322万+0.27%17.143.33
02/17333333324330+0.54%329,400312億1637万+0.47%17.183.33
02/14332333325328-0.44%446,400310億4797万-0.07%17.083.32
02/13331333329329-0.24%422,100311億8479万+0.37%17.163.33
02/12331332329330-0.07%327,600312億5847万+0.3%17.23.34
02/10326331325330+2.24%418,500312億7952万+0.37%17.213.34
02/07320323320323+1.54%270,000305億9541万-1.82%16.833.27
02/06318321317318+0.03%210,600301億3232万-3.6%16.583.22
02/05320322316318+0.03%370,800301億2180万-3.64%16.573.22
02/04319320312318-2.45%793,800301億1127万-3.96%16.573.22
02/03327330324326-0.91%433,800308億6905万-1.54%16.993.3
01/31331333328329+0.27%329,400311億5322万-0.64%17.143.33
01/30331331327328-1.5%378,000310億6902万-0.91%17.13.32
01/29327333327333+3.45%568,800315億4263万+0.6%17.363.37
01/283263263213220%458,100304億9016万-2.75%16.783.26
01/27323326319322-1.13%634,500304億9016万-2.75%16.783.26
01/24328329324326-1.18%529,200308億3748万-1.64%16.973.29
01/23333335329329-1.07%551,700312億584万-0.47%17.173.33
01/22336337332333-0.93%476,100315億4263万+0.6%17.363.37
01/21339339334336-0.17%613,800318億3733万+1.54%17.523.4
01/20336338334337+1.37%477,000318億8995万+1.71%17.553.41
01/17329334329332+1.22%702,900314億5844万+0.34%17.313.36
01/16331331328328-1.17%576,000310億7955万-0.87%17.13.32
01/15333336330332+0.44%271,800314億4791万0%17.33.36
01/14332333330331-0.73%315,000313億1109万-0.44%17.233.34
01/10334334331333-0.1%196,200315億4263万+0.3%17.363.37
01/09336336333333-0.33%344,700315億7421万+0.4%17.373.37
01/08336337334334-0.33%256,500316億7946万+0.74%17.433.38
01/07338338336336-0.66%212,400317億8470万+1.07%17.493.39
01/06340340337338-0.16%316,800319億9520万+1.74%17.613.42
2013
12/30340344336338+0.16%468,000320億4782万+1.91%17.633.42
12/27332338331338+2.08%430,200319億9520万+1.74%17.613.42
12/26323332323331+2.69%327,600313億4266万-0.03%17.253.35
12/25322324322322-0.28%693,000305億2174万-2.65%16.793.26
12/24327329322323-1.16%407,700306億593万-2.68%16.843.27
12/20329330325327-1.44%357,300309億6377万-1.54%17.043.31
12/19331332330332+0.24%298,800314億1634万-0.1%17.293.35
12/18326331326331+1.99%296,100313億4266万-0.33%17.253.35
12/17324326323324+0.41%192,600307億3223万-2.28%16.913.28
12/16326327322323-0.78%279,900306億593万-2.97%16.843.27
12/13329329325326-1.11%340,200308億4800万-2.2%16.973.29
12/12335335329329-1.1%440,100311億9532万-1.1%17.163.33
12/11336336331333-0.76%297,000315億4263万0%17.363.37
12/10332337332336+1.17%450,900317億8470万+0.77%17.493.39
12/09337338331332-1.49%624,600314億1634万-0.1%17.293.35
12/06341341336337-0.49%653,400318億8995万+1.41%17.553.41
12/053393413363380%607,500320億4782万+1.91%17.633.42
12/04335341334338+0.66%681,300320億4782万+1.91%17.633.42
12/033373423363360%1,037,700318億3733万+1.24%17.523.4
12/02333337333336+0.67%456,300318億3733万+1.24%17.523.4
11/29335337333334-0.33%641,700316億2683万+0.57%17.43.38
11/28334336331335+1.11%1,157,400317億3208万+0.9%17.463.39
11/27332334331331-0.2%422,100313億8476万-0.2%17.273.35
11/26331334331332-0.37%445,500314億4791万+0.3%17.33.36
11/25332334330333+0.37%292,500315億6368万+0.98%17.373.37
11/22331334330332-0.27%309,600314億4791万+0.91%17.33.36
11/21333334330333+0.2%319,500315億3211万+1.49%17.353.37
11/20332332330332+0.03%163,800314億6896万+1.6%17.323.36
11/19331333330332+0.74%211,500314億5844万+1.87%17.313.36
11/18333334328330-1.1%373,500312億2689万+1.44%17.183.33
11/15332335332333+0.17%480,600315億7421万+3.2%17.373.37
11/14329333329333+1.73%340,200315億2159万+3.35%17.343.37
11/13332332325327-1.37%265,500309億8482万+2.22%17.053.31
11/12327333327332+1.29%356,400314億1634万+4.3%17.293.35
11/11330330326327-0.77%340,200310億1640万+3.29%17.073.31
11/08328331325330-0.37%290,700312億5847万+4.43%17.23.34
11/07333333327331-0.13%333,000313億7424万+5.15%17.263.35
11/06324332323332+2.37%293,400314億1634万+5.96%17.293.35
11/05325333323324-0.82%829,800306億9013万+3.85%16.893.28
11/01333333320327-2.49%495,000309億4272万+5.38%17.033.3
10/313333363333350%392,400317億3208万+8.41%17.463.39
10/30337337333335-0.5%526,500317億3208万+9.12%17.463.39
10/293343373313370%466,200318億8995万+10.02%17.553.41
10/28337337333337+0.17%684,900318億8995万+10.75%17.553.41
10/25333337333336+0.93%1,287,900318億3733万+11.3%17.523.4
10/24329333325333+1.8%556,200315億4263万+10.63%17.363.37
10/23322337320327+3.05%1,354,500309億8482万+9.4%17.053.31
10/22309318309317+2.77%460,800300億6917万+6.88%16.553.21
10/21309311307309+0.8%286,200292億5877万+4.35%16.13.12
10/18310310306306-0.65%271,800290億2722万+3.88%15.973.1
10/17314315308308-1.39%498,600292億1667万+4.91%16.083.12
10/16313316307313+5.67%970,200296億2713万+6.75%16.33.16
10/15302303296296-1.52%233,100280億3790万+1.37%15.432.99
10/11298301293301+2.66%216,000284億6941万+3.28%15.673.04
10/10293297293293+0.11%90,000277億3268万+0.61%15.262.96
10/09292293292292+0.19%73,800277億111万+0.5%15.242.96
10/08291294289292-0.23%116,100276億4848万+0.31%15.212.95
10/07298298291293-1.46%188,100277億1163万+0.53%15.252.96
10/04299299294297-0.63%218,700281億2209万+2.02%15.473
10/03294299294299+1.51%85,500283億102万+2.67%15.573.02
10/02295297293294-1.16%219,600278億8003万+1.15%15.342.98
10/01293300293298+1.52%249,300282億629万+1.98%15.523.01