3387 クリエイト・レストランツHD

株価チャート

2014/09/30~2015/02/27

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
2015
02/27252256252255+0.07%722,400482億4539万-2.43%7.43.15
02/26253255251255+0.73%765,000482億1382万-2.49%7.43.15
02/25250254250253-1.37%2,260,800478億6650万-3.56%7.343.13
02/24255261255256-2.23%4,412,400485億2956万-2.6%7.453.17
02/23262263260262-0.44%1,849,800496億3466万-0.38%7.623.24
02/202622632602630%999,000498億5568万-0.32%7.653.26
02/19265266262263-0.94%1,281,000498億5568万-0.32%7.653.26
02/18265266263266+0.44%1,126,200503億2929万+0.25%7.723.29
02/17262265260265+1.67%703,200501億827万-0.19%7.693.27
02/16265265259260-1.08%850,200492億8734万-2.19%7.563.22
02/13267267263263-1.19%1,020,600498億2410万-1.5%7.643.26
02/12267267264266+0.25%803,400504億2401万-0.68%7.743.3
02/10261266261266+1.92%735,600502億9772万-1.3%7.723.29
02/09258261257261+1.56%376,800493億5049万-3.52%7.573.23
02/06259259255257-0.26%390,600485億9271万-5%7.463.18
02/05258259255257+0.13%478,200487億1901万-5.1%7.473.18
02/04253258253257+1.99%471,000486億5586万-5.58%7.463.18
02/03261262250252-3.45%1,516,800477億863万-7.41%7.323.12
02/02265265260261-1.45%912,000494億1364万-4.46%7.583.23
01/30267267264265+0.13%514,200501億3985万-3.05%7.693.28
01/292642672632640%649,200500億7670万-3.17%7.683.27
01/28262266262264+0.38%774,600500億7670万-2.82%7.683.27
01/27266266262263-0.38%805,200498億8725万-3.19%7.653.26
01/26264267263264+0.19%746,400500億7670万-2.46%7.683.27
01/23271271263264-2.58%1,695,000499億8198万-2.64%7.673.27
01/22272273269271-0.37%364,200513億809万-0.06%7.873.35
01/21272273270272+0.12%322,200514億9754万+0.31%7.93.37
01/20270274268272+0.8%740,400514億3439万+0.56%7.893.36
01/19275277269269-2.06%776,400510億2392万-0.25%7.833.33
01/16274278271275+0.67%717,000520億9745万+1.85%7.993.4
01/15272275269273+0.99%907,200517億5013万+1.55%7.943.38
01/14280283259271-4.75%2,338,800512億4494万+0.56%7.863.35
01/13286287282284-0.76%567,000538億246万+5.97%8.253.52
01/09288290284286-0.29%735,000542億1292万+6.78%8.323.54
01/08286288284287+1%648,000543億7079万+7.49%8.343.55
01/07283289282284+0.29%706,200538億3403万+6.43%8.263.52
01/06283287281283-1.22%600,000536億7616万+6.52%8.243.51
01/05279290279287+2.99%975,600543億3922万+7.83%8.343.55
2014
12/30283284278279-1.07%615,000527億6051万+5.09%8.093.45
12/29275283274282+3.49%1,017,000533億2884万+6.63%8.183.49
12/26263273263272+3.75%765,000515億2911万+3.42%7.913.37
12/25262263261262+0.19%408,600496億6623万-0.32%7.623.25
12/24261263260262+1.03%453,000495億7151万-0.51%7.613.24
12/22266266258259-2.26%759,600490億6632万-1.89%7.533.21
12/19261266259265+4.19%694,200502億300万+0.38%7.73.28
12/18258259254254+0.73%477,000481億8225万-3.3%7.393.15
12/17252259252253-0.53%505,200478億3493万-3.99%7.343.13
12/16258260253254-2.81%917,400480億8752万-3.12%7.383.14
12/15260265259261-0.13%395,400494億7679万-0.32%7.593.23
12/12260263258262+0.13%423,000495億3994万+0.19%7.63.24
12/11256262255261+0.9%425,400494億7679万+0.45%7.593.23
12/10261263257259-0.89%555,000490億3475万+0.32%7.523.2
12/09264265261261-1.76%453,600494億7679万+1.62%7.593.23
12/08262266261266+1.92%690,000503億6087万+3.84%7.733.29
12/05265265260261-0.95%555,000494億1364万+2.29%7.583.23
12/04268268260263-0.94%891,000498億8725万+4.08%7.653.26
12/03267270263266-0.99%1,023,600503億6087万+5.49%7.733.29
12/02271275267269-0.68%1,329,000508億6605万+7.4%7.83.32
12/01271275270270+0.19%801,000512億1337万+8.57%7.863.35
11/28272273269270-0.92%528,600511億1865万+9.24%7.843.34
11/27273274271272-0.12%823,800515億9226万+11.16%7.923.37
11/26271274269273+1.05%513,600516億5541万+12.21%7.933.38
11/25267277266270+2.02%2,792,400511億1865万+11.96%7.843.34
11/21257266257265+2.92%546,600501億827万+10.67%7.693.27
11/20264265257257-2.59%775,800486億8743万+8.44%7.473.18
11/19268271263264-1.49%729,000499億8198万+12.27%7.673.27
11/18272272266268+0.44%823,800507億3976万+14.95%7.783.32
11/17273276258267-0.87%1,857,600505億1874万+14.94%7.753.3
11/14252271252269+9.42%2,519,400509億6078万+16.96%7.823.33
11/13242246241246+1.1%579,000465億7196万+7.82%7.153.04
11/12248248243243-1.35%722,400460億6677万+6.65%7.073.01
11/11236249236247+4.52%1,641,600466億9826万+8.59%7.163.05
11/10237237235236-0.14%381,600446億7751万+4.35%6.852.92
11/07234237234236+2.09%768,600447億4066万+4.96%6.862.92
11/06233234230231-0.5%814,200438億2500万+3.27%6.722.86
11/05231233231233+0.07%514,800440億4602万+3.79%6.762.88
11/04233235231232+0.29%885,600440億1445万+3.72%6.752.88
10/31231233229232+1.02%1,014,600438億8815万+3.89%6.732.87
10/30230231226229+0.22%1,785,600434億4611万+3.3%6.672.84
10/29228230226229+0.51%551,400433億5139万+3.08%6.652.83
10/28224228222228+1.79%526,800431億3037万+3.02%6.622.82
10/27224225223224-0.07%408,600423億7259万+1.21%6.52.77
10/24228228224224-0.96%554,400424億416万+1.74%6.512.77
10/23227229225226-0.88%571,200428億1463万+2.73%6.572.8
10/22225230225228+1.71%925,800431億9352万+4.11%6.632.82
10/21225226223224+0.37%608,400424億6731万+2.83%6.522.78
10/20219226219223+4.69%959,400423億944万+2.45%6.492.76
10/17212219212213+0.55%909,600404億1499万-1.69%6.22.64
10/16216218211212-3.05%822,000401億9397万-2.23%6.172.63
10/15217219217219+1.16%412,800414億5694万+0.84%6.362.71
10/14220221216216-3.49%978,600409億8332万+0.15%6.292.68
10/10225226222224-1.68%801,600424億6731万+3.78%6.522.78
10/09230233223228+0.07%864,000431億9352万+5.56%6.632.82
10/08223230221228+1.79%1,045,200431億6195万+5.97%6.622.82
10/07225227223224-0.44%543,000424億416万+4.6%6.512.77
10/06224225222225+1.5%584,400425億9361万+5.06%6.532.78
10/03219222218222+1.22%469,800419億6213万+3.02%6.442.74
10/02220222219219-0.45%785,400414億5694万+1.78%6.362.71
10/01222222220220-0.45%401,400416億4638万+2.25%6.392.72
09/30222224220221-0.45%528,000418億3583万+2.71%6.422.73