3387 クリエイト・レストランツHD

株価チャート

2018/10/01~2019/02/28

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
2019
02/281,3211,3231,2991,300-1.96%253,6001231億3943万+3.5%91.97.42
02/271,2861,3311,2851,326+3.43%587,5001256億222万+5.74%93.747.57
02/261,2681,3041,2681,282+0.08%1,060,3001214億3442万+2.48%90.637.32
02/251,2831,2841,2711,2810%1,527,5001213億3970万+2.48%90.567.31
02/221,2791,2901,2751,281-0.16%369,4001213億3970万+2.64%90.567.31
02/211,2841,2871,2771,283-0.31%244,0001215億2914万+3.05%90.77.32
02/201,2891,2971,2831,2870%245,1001219億804万+3.62%90.997.35
02/191,2801,2891,2761,287+0.47%274,6001219億804万+3.96%90.997.35
02/181,2701,2841,2701,281+1.51%204,5001213億3970万+3.81%90.567.31
02/151,2501,2671,2411,262+0.96%170,3001195億3997万+2.52%89.227.2
02/141,2431,2661,2421,250+0.73%217,7001184億330万+1.63%88.377.14
02/131,2501,2541,2391,241+0.16%151,3001175億5079万+0.89%87.737.08
02/121,2451,2481,2341,239+0.49%186,7001173億6135万+0.81%87.597.07
02/081,2321,2441,2271,233-0.56%173,9001167億9301万+0.49%87.177.04
02/071,2581,2591,2361,240-1.27%142,7001174億5607万+1.22%87.667.08
02/061,2681,2701,2551,256-0.63%160,9001189億7163万+2.7%88.797.17
02/051,2621,2731,2541,264+0.64%168,9001197億2941万+3.69%89.367.21
02/041,2471,2641,2431,256+1.37%221,7001189億7163万+3.63%88.797.17
02/011,2211,2431,2211,239+1.89%239,0001173億6135万+2.48%87.597.07
01/311,2311,2351,2161,216+0.91%171,7001151億8273万+0.66%85.976.94
01/301,2301,2311,2051,205-1.95%213,7001141億4078万-0.33%85.196.88
01/291,2131,2301,2071,229+1.99%155,0001164億1412万+1.49%86.897.02
01/281,2311,2311,2051,205-1.47%252,1001141億4078万-0.66%85.196.88
01/251,2191,2381,2121,223-0.89%278,6001158億4579万+0.58%86.466.98
01/241,2441,2471,2331,234-0.32%105,2001168億8774万+1.23%87.247.04
01/231,2481,2521,2371,238-1.04%175,8001172億6663万+1.39%87.527.07
01/221,2641,2761,2461,251-0.64%234,6001184億9802万+2.29%88.447.14
01/211,2571,2671,2541,259+1.53%210,8001192億5580万+2.78%89.017.19
01/181,2111,2451,2101,240+3.25%186,5001174億5607万+1.06%87.667.08
01/171,2311,2391,1971,201-1.64%235,6001137億6189万-2.28%84.916.86
01/161,1871,2281,1781,221+4.09%415,4001156億5634万-0.89%86.326.97
01/151,1551,2001,1511,173-1.51%695,2001111億965万-5.1%82.936.7
01/111,2071,2181,1881,191-1.89%345,2001128億1466万-4.11%84.26.8
01/101,2391,2501,2131,214-1.94%271,8001149億9328万-2.65%85.826.93
01/091,2501,2531,2371,238+0.16%162,6001172億6663万-1.04%87.527.07
01/081,2301,2491,2281,236+0.73%182,0001170億7718万-1.36%87.387.06
01/071,2291,2371,2051,227+2.59%173,1001162億2468万-2.15%86.747
01/041,1501,1981,1471,196+1.96%270,3001132億8827万-4.78%84.556.83
2018
12/281,1901,1941,1581,173-1.84%278,8001111億965万-6.76%82.936.7
12/271,1991,2051,1681,195+4.92%322,9001131億9355万-5.23%84.486.82
12/261,1251,1751,1231,139+2.71%347,0001078億8908万-9.82%80.526.5
12/251,1311,1401,1001,109-5.86%504,3001050億4740万-12.47%78.46.33
12/211,2091,2101,1551,178-2.32%431,2001115億8327万-7.39%83.286.72
12/201,2281,2361,2001,206-3.05%329,4001142億3550万-5.41%85.266.88
12/191,2631,2631,2401,244-0.56%152,0001178億3496万-2.51%87.957.1
12/181,2701,2731,2511,251-2.8%202,1001184億9802万-1.96%88.447.14
12/171,2801,2911,2781,287+0.86%114,1001219億804万+0.78%90.997.35
12/141,3081,3081,2761,276-1.85%192,1001208億6609万+0.08%90.217.28
12/131,2921,3071,2891,300+0.78%143,5001231億3943万+2.12%91.97.42
12/121,3021,3101,2871,290-0.08%126,5001221億9220万+1.65%91.27.36
12/111,2921,3041,2901,291+0.55%156,1001222億8693万+1.97%91.277.37
12/101,3001,3021,2841,284-1.53%155,9001216億2387万+1.66%90.777.33
12/071,2891,3071,2891,304+1.09%112,4001235億1832万+3.57%92.197.44
12/061,3051,3081,2841,290-0.62%123,5001221億9220万+2.79%91.27.36
12/051,2851,3081,2791,298-0.31%146,1001229億4998万+3.76%91.767.41
12/041,3251,3341,3021,302-1.66%200,2001233億2887万+4.49%92.057.43
12/031,3331,3341,3171,324-0.08%140,9001254億1277万+6.69%93.67.56
11/301,3051,3281,3041,325+1.38%195,3001255億750万+7.2%93.676.69
11/291,3091,3151,3051,307+0.93%209,0001238億249万+6.26%93.396.67
11/281,2701,2971,2631,295+2.78%249,2001226億6582万+5.54%92.536.61
11/271,2671,2761,2551,260-0.32%200,2001193億5052万+2.94%90.036.43
11/261,2731,2771,2581,2640%130,4001197億2941万+3.35%90.326.45
11/221,2481,2641,2391,264+2.02%131,9001197億2941万+3.44%90.326.45
11/211,2391,2491,2351,239-0.24%136,0001173億6135万+1.47%88.536.32
11/201,2321,2431,2261,242+0.24%125,6001176億4552万+1.72%88.746.34
11/191,2381,2421,2261,2390%156,1001173億6135万+1.64%88.536.32
11/161,2431,2511,2361,239-0.32%164,5001173億6135万+1.81%88.536.32
11/151,2401,2471,2251,243-0.4%259,3001177億4024万+2.14%88.826.34
11/141,2561,2561,2391,248+0.16%178,0001182億1385万+2.55%89.176.37
11/131,2501,2511,2271,246-1.03%245,9001180億2441万+2.21%89.036.36
11/121,2601,2731,2571,259+0.88%240,7001192億5580万+3.11%89.966.42
11/091,2251,2501,2241,248+2.13%244,1001182億1385万+2.04%89.176.37
11/081,2241,2301,2171,222+0.99%181,5001157億5106万-0.24%87.326.23
11/071,2031,2221,1971,210+0.17%295,4001146億1439万-1.55%86.466.17
11/061,2131,2281,2031,208-0.25%210,3001144億2495万-2.03%86.326.16
11/051,1981,2241,1901,211+1.17%303,9001147億911万-2.18%86.536.18
11/021,1911,2031,1831,197+1.01%356,3001133億8300万-3.62%85.536.11
11/011,1901,2041,1651,185-0.75%465,0001122億4633万-5.05%84.676.05
10/311,1631,2011,1611,194+1.79%434,5001130億9883万-4.86%85.316.09
10/301,1731,1851,1671,173-0.68%479,5001111億965万-7.05%83.815.98
10/291,1811,2031,1811,181-1.01%286,3001118億6744万-6.93%84.396.03
10/261,1901,1971,1741,193-0.17%521,4001130億411万-6.43%85.246.09
10/251,2011,2091,1901,195-2.13%299,3001131億9355万-6.79%85.396.1
10/241,2271,2271,2121,221+0.08%197,5001156億5634万-5.13%87.246.23
10/231,2291,2331,2191,220-0.89%297,4001155億6162万-5.43%87.176.22
10/221,2241,2341,2061,231-1.28%499,1001166億357万-4.87%87.966.28
10/191,2301,2651,2281,247+0.32%419,6001181億1913万-3.78%89.16.36
10/181,2421,2801,2371,243+1.22%441,7001177億4024万-4.24%88.826.34
10/171,2031,2331,1981,228+3.19%467,0001163億1940万-5.54%87.746.27
10/161,1841,1951,1771,190+0.59%433,1001127億1994万-8.67%85.036.07
10/151,2001,2071,1511,183-5.21%953,7001120億5688万-9.56%84.536.04
10/121,2511,2671,2461,248-0.56%349,6001182億1385万-5.02%89.176.37
10/111,2531,2641,2431,255-3.16%676,7001188億7691万-4.71%89.676.4
10/101,2981,3081,2861,296+0.08%188,2001227億6054万-1.74%92.66.61
10/091,3001,3001,2821,295-1.07%274,1001226億6582万-1.89%92.536.61
10/051,2971,3141,2961,309+0.54%138,4001239億9193万-0.98%93.536.68
10/041,3101,3101,2911,302-0.23%219,5001233億2887万-1.59%93.036.64
10/031,3201,3261,3051,305-0.91%189,4001236億1304万-1.51%93.256.66
10/021,3221,3251,3121,317-0.23%224,1001247億4971万-0.75%94.16.72
10/011,3191,3331,3171,320-0.53%200,9001250億3388万-0.75%94.326.73