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
20163/1, 株式分割 1→3
2015
02/27505511505509+0.07%361,200482億4539万-2.43%7.43.15
02/26506509503509+0.73%382,500482億1382万-2.68%7.43.15
02/25500508499505-1.37%1,130,400478億6650万-3.56%7.343.13
02/24511521511512-2.23%2,206,200485億2956万-2.6%7.453.17
02/23524526520524-0.44%924,900496億3466万-0.57%7.623.24
02/205245275195260%499,500498億5568万-0.32%7.653.26
02/19530531524526-0.94%640,500498億5568万-0.5%7.653.26
02/18529533526531+0.44%563,100503億2929万+0.44%7.723.29
02/17523530521529+1.67%351,600501億827万-0.38%7.693.27
02/16529530518520-1.08%425,100492億8734万-2.19%7.563.22
02/13533533525526-1.19%510,300498億2410万-1.68%7.643.26
02/12533535528532+0.25%401,700504億2401万-0.68%7.743.3
02/10522532521531+1.92%367,800502億9772万-1.3%7.723.29
02/09516521513521+1.56%188,400493億5049万-3.34%7.573.23
02/06518518511513-0.26%195,300485億9271万-5.18%7.463.18
02/05516518510514+0.13%239,100487億1901万-5.28%7.473.18
02/04507516507514+1.99%235,500486億5586万-5.58%7.463.18
02/03522523501504-3.45%758,400477億863万-7.41%7.323.12
02/02529530521522-1.45%456,000494億1364万-4.28%7.583.23
01/30533534528529+0.13%257,100501億3985万-2.87%7.693.28
01/295295355275290%324,600500億7670万-3%7.683.27
01/28523532523529+0.38%387,300500億7670万-2.82%7.683.27
01/27531531524527-0.38%402,600498億8725万-3.01%7.653.26
01/26528533525529+0.19%373,200500億7670万-2.64%7.683.27
01/23541542527528-2.58%847,500499億8198万-2.64%7.673.27
01/22545545538542-0.37%182,100513億809万-0.06%7.873.35
01/21544546541544+0.12%161,100514億9754万+0.49%7.93.37
01/20539548535543+0.8%370,200514億3439万+0.56%7.893.36
01/19550553537539-2.06%388,200510億2392万-0.25%7.833.33
01/16548555541550+0.67%358,500520億9745万+2.04%7.993.4
01/15544549537546+0.99%453,600517億5013万+1.55%7.943.38
01/14561566517541-4.75%1,169,400512億4494万+0.74%7.863.35
01/13572574564568-0.76%283,500538億246万+5.77%8.253.52
01/09576580568572-0.29%367,500542億1292万+6.78%8.323.54
01/08571577567574+1%324,000543億7079万+7.49%8.343.55
01/07567578564568+0.29%353,100538億3403万+6.63%8.263.52
01/06567575563567-1.22%300,000536億7616万+6.52%8.243.51
01/05557580557574+2.99%487,800543億3922万+8.04%8.343.55
2014
12/30566567555557-1.07%307,500527億6051万+5.09%8.093.45
12/29550566548563+3.49%508,500533億2884万+6.43%8.183.49
12/26526546525544+3.75%382,500515億2911万+3.23%7.913.37
12/25525526522524+0.19%204,300496億6623万-0.32%7.623.25
12/24522525519523+1.03%226,500495億7151万-0.7%7.613.24
12/22532532516518-2.26%379,800490億6632万-1.71%7.533.21
12/19522531518530+4.19%347,100502億300万+0.38%7.73.28
12/18517518507509+0.73%238,500481億8225万-3.3%7.393.15
12/17504517504505-0.53%252,600478億3493万-3.81%7.343.13
12/16517520506508-2.81%458,700480億8752万-3.3%7.383.14
12/15521530518522-0.13%197,700494億7679万-0.13%7.593.23
12/12519527516523+0.13%211,500495億3994万+0.38%7.63.24
12/11512524510522+0.9%212,700494億7679万+0.64%7.593.23
12/10522526514518-0.89%277,500490億3475万+0.13%7.523.2
12/09528530522522-1.76%226,800494億7679万+1.42%7.593.23
12/08525533522532+1.92%345,000503億6087万+3.84%7.733.29
12/05529529520522-0.95%277,500494億1364万+2.49%7.583.23
12/04537537519527-0.94%445,500498億8725万+3.88%7.653.26
12/03534539526532-0.99%511,800503億6087万+5.49%7.733.29
12/02541550534537-0.68%664,500508億6605万+7.19%7.83.32
12/01542549539541+0.19%400,500512億1337万+8.79%7.863.35
11/28543546538540-0.92%264,300511億1865万+9.47%7.843.34
11/27546549543545-0.12%411,900515億9226万+11.16%7.923.37
11/26542548539545+1.05%256,800516億5541万+12.21%7.933.38
11/25533553532540+2.02%1,396,200511億1865万+11.96%7.843.34
11/21515532515529+2.92%273,300501億827万+10.67%7.693.27
11/20527530513514-2.59%387,900486億8743万+8.44%7.473.18
11/19537542525528-1.49%364,500499億8198万+12.03%7.673.27
11/18544545532536+0.44%411,900507億3976万+14.7%7.783.32
11/17545551517533-0.87%928,800505億1874万+15.19%7.753.3
11/14503542503538+9.42%1,259,700509億6078万+16.96%7.823.33
11/13483492481492+1.1%289,500465億7196万+7.59%7.153.04
11/12495497486486-1.35%361,200460億6677万+6.89%7.073.01
11/11472498472493+4.52%820,800466億9826万+8.59%7.163.05
11/10473473470472-0.14%190,800446億7751万+4.35%6.852.92
11/07468473467472+2.09%384,300447億4066万+4.96%6.862.92
11/06465468460463-0.5%407,100438億2500万+3.04%6.722.86
11/05462465461465+0.07%257,400440億4602万+3.79%6.762.88
11/04467470463465+0.29%442,800440億1445万+3.95%6.752.88
10/31462466458463+1.02%507,300438億8815万+3.89%6.732.87
10/30460462452459+0.22%892,800434億4611万+3.07%6.672.84
10/29456460452458+0.51%275,700433億5139万+3.08%6.652.83
10/28447456444455+1.79%263,400431億3037万+2.78%6.622.82
10/27447450446447-0.07%204,300423億7259万+1.21%6.52.77
10/24456456447448-0.96%277,200424億416万+1.51%6.512.77
10/23455458449452-0.88%285,600428億1463万+2.73%6.572.8
10/22449459449456+1.71%462,900431億9352万+3.87%6.632.82
10/21450452446448+0.37%304,200424億6731万+2.59%6.522.78
10/20439451438447+4.69%479,700423億944万+2.45%6.492.76
10/17425439425427+0.55%454,800404億1499万-1.69%6.22.64
10/16432435422424-3.05%411,000401億9397万-2.23%6.172.63
10/15433438433438+1.16%206,400414億5694万+0.84%6.362.71
10/14440442431433-3.49%489,300409億8332万-0.08%6.292.68
10/10450451443448-1.68%400,800424億6731万+3.78%6.522.78
10/09459466447456+0.07%432,000431億9352万+5.8%6.632.82
10/08447459442456+1.79%522,600431億6195万+5.97%6.622.82
10/07450453447448-0.44%271,500424億416万+4.35%6.512.77
10/06448450444450+1.5%292,200425億9361万+4.82%6.532.78
10/03437443436443+1.22%234,900419億6213万+3.26%6.442.74
10/02440444437438-0.45%392,700414億5694万+1.78%6.362.71
10/01443444439440-0.45%200,700416億4638万+2.25%6.392.72
09/30445448440442-0.45%264,000418億3583万+2.71%6.422.73