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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2014
02/28162162161161-0.17%630,000305億6383万-1.02%16.823.26
02/27162163161162+0.28%774,000306億1646万-0.85%16.853.27
02/26161163160161-3.24%1,240,200305億3226万-1.73%16.83.26
02/25166167165167+0.67%1,368,000315億5316万+1.56%17.363.37
02/24164166164165+0.68%642,600313億4266万+0.88%17.253.35
02/21163165163164+0.2%401,400311億3217万+0.2%17.133.32
02/20165166163164-1.17%415,800310億6902万0%17.13.32
02/19164166163166+0.91%766,800314億3739万+1.19%17.33.36
02/18165165163164-0.2%518,400311億5322万+0.27%17.143.33
02/17166167162165+0.54%658,800312億1637万+0.47%17.183.33
02/14166166163164-0.44%892,800310億4797万-0.07%17.083.32
02/13165166164165-0.24%844,200311億8479万+0.37%17.163.33
02/12165166164165-0.07%655,200312億5847万+0.61%17.23.34
02/10163165162165+2.24%837,000312億7952万+0.68%17.213.34
02/07160162160162+1.54%540,000305億9541万-2.12%16.833.27
02/06159160158159+0.03%421,200301億3232万-3.6%16.583.22
02/05160161158159+0.03%741,600301億2180万-3.64%16.573.22
02/04160160156159-2.45%1,587,600301億1127万-3.67%16.573.22
02/03163165162163-0.91%867,600308億6905万-1.25%16.993.3
01/31166167164164+0.27%658,800311億5322万-0.34%17.143.33
01/30166166164164-1.5%756,000310億6902万-0.61%17.13.32
01/29163167163167+3.45%1,137,600315億4263万+0.3%17.363.37
01/281631631601610%916,200304億9016万-2.46%16.783.26
01/27162163160161-1.13%1,269,000304億9016万-2.46%16.783.26
01/24164165162163-1.18%1,058,400308億3748万-1.35%16.973.29
01/23167168164165-1.07%1,103,400312億584万-0.77%17.173.33
01/22168169166167-0.93%952,200315億4263万+0.3%17.363.37
01/21169169167168-0.17%1,227,600318億3733万+1.24%17.523.4
01/20168169167168+1.37%954,000318億8995万+1.41%17.553.41
01/17164167164166+1.22%1,405,800314億5844万+0.03%17.313.36
01/16165166164164-1.17%1,152,000310億7955万-1.17%17.13.32
01/15167168165166+0.44%543,600314億4791万0%17.33.36
01/14166167165165-0.73%630,000313億1109万-0.44%17.233.34
01/10167167165167-0.1%392,400315億4263万+0.3%17.363.37
01/09168168166167-0.33%689,400315億7421万+0.4%17.373.37
01/08168169167167-0.33%513,000316億7946万+0.74%17.433.38
01/07169169168168-0.66%424,800317億8470万+1.07%17.493.39
01/06170170168169-0.16%633,600319億9520万+1.74%17.613.42
2013
12/30170172168169+0.16%936,000320億4782万+1.91%17.633.42
12/27166169165169+2.08%860,400319億9520万+1.74%17.613.42
12/26162166162165+2.69%655,200313億4266万-0.33%17.253.35
12/25161162161161-0.28%1,386,000305億2174万-2.95%16.793.26
12/24163164161162-1.16%815,400306億593万-2.68%16.843.27
12/20165165163163-1.44%714,600309億6377万-1.54%17.043.31
12/19166166165166+0.24%597,600314億1634万-0.1%17.293.35
12/18163165163165+1.99%592,200313億4266万-0.33%17.253.35
12/17162163162162+0.41%385,200307億3223万-2.28%16.913.28
12/16163163161162-0.78%559,800306億593万-2.68%16.843.27
12/13164165163163-1.11%680,400308億4800万-1.91%16.973.29
12/12168168165165-1.1%880,200311億9532万-0.8%17.163.33
12/11168168166167-0.76%594,000315億4263万+0.3%17.363.37
12/10166168166168+1.17%901,800317億8470万+1.07%17.493.39
12/09168169166166-1.49%1,249,200314億1634万-0.1%17.293.35
12/06170171168168-0.49%1,306,800318億8995万+1.41%17.553.41
12/051691701681690%1,215,000320億4782万+1.91%17.633.42
12/04168170167169+0.66%1,362,600320億4782万+1.91%17.633.42
12/031681711681680%2,075,400318億3733万+1.24%17.523.4
12/02167168167168+0.67%912,600318億3733万+1.24%17.523.4
11/29168168167167-0.33%1,283,400316億2683万+0.57%17.43.38
11/28167168166168+1.11%2,314,800317億3208万+0.9%17.463.39
11/27166167166166-0.2%844,200313億8476万-0.2%17.273.35
11/26165167165166-0.37%891,000314億4791万0%17.33.36
11/25166167165167+0.37%585,000315億6368万+0.98%17.373.37
11/22165167165166-0.27%619,200314億4791万+0.61%17.33.36
11/21166167165166+0.2%639,000315億3211万+1.49%17.353.37
11/20166166165166+0.03%327,600314億6896万+1.29%17.323.36
11/19166167165166+0.74%423,000314億5844万+1.87%17.313.36
11/18167167164165-1.1%747,000312億2689万+1.75%17.183.33
11/15166168166167+0.17%961,200315億7421万+2.88%17.373.37
11/14165166164166+1.73%680,400315億2159万+3.35%17.343.37
11/13166166163164-1.37%531,000309億8482万+2.22%17.053.31
11/12164167163166+1.29%712,800314億1634万+4.3%17.293.35
11/11165165163164-0.77%680,400310億1640万+2.97%17.073.31
11/08164165163165-0.37%581,400312億5847万+4.43%17.23.34
11/07166167164166-0.13%666,000313億7424万+5.48%17.263.35
11/06162166162166+2.37%586,800314億1634万+5.63%17.293.35
11/05163167161162-0.82%1,659,600306億9013万+3.85%16.893.28
11/01167167160163-2.49%990,000309億4272万+5.38%17.033.3
10/311671681671680%784,800317億3208万+8.06%17.463.39
10/30168168166168-0.5%1,053,000317億3208万+8.77%17.463.39
10/291671691661680%932,400318億8995万+10.02%17.553.41
10/28169169167168+0.17%1,369,800318億8995万+10.75%17.553.41
10/25167169167168+0.93%2,575,800318億3733万+11.3%17.523.4
10/24165167163167+1.8%1,112,400315億4263万+11%17.363.37
10/23161168160164+3.05%2,709,000309億8482万+9.04%17.053.31
10/22155159154159+2.77%921,600300億6917万+6.52%16.553.21
10/21154155153154+0.8%572,400292億5877万+4.35%16.13.12
10/18155155153153-0.65%543,600290億2722万+4.23%15.973.1
10/17157158154154-1.39%997,200292億1667万+4.91%16.083.12
10/16156158154156+5.67%1,940,400296億2713万+6.39%16.33.16
10/15151151148148-1.52%466,200280億3790万+1.37%15.432.99
10/11149150146150+2.66%432,000284億6941万+2.93%15.673.04
10/10147148146146+0.11%180,000277億3268万+0.96%15.262.96
10/09146146146146+0.19%147,600277億111万+0.84%15.242.96
10/08146147144146-0.23%232,200276億4848万+0.65%15.212.95
10/07149149146146-1.46%376,200277億1163万+0.88%15.252.96
10/04149149147148-0.63%437,400281億2209万+2.38%15.473
10/03147149147149+1.51%171,000283億102万+3.03%15.573.02
10/02148149147147-1.16%439,200278億8003万+1.49%15.342.98
10/01147150147149+1.52%498,600282億629万+1.98%15.523.01