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
20203/1, 株式分割 1→2
2019
02/28661662650650-1.96%507,2001231億3943万+3.5%91.97.42
02/27643666643663+3.43%1,175,0001256億222万+5.74%93.747.57
02/26634652634641+0.08%2,120,6001214億3442万+2.56%90.637.32
02/256426426366410%3,055,0001213億3970万+2.48%90.567.31
02/22640645638641-0.16%738,8001213億3970万+2.64%90.567.31
02/21642644639642-0.31%488,0001215億2914万+3.14%90.77.32
02/206456496426440%490,2001219億804万+3.62%90.997.35
02/19640645638644+0.47%549,2001219億804万+3.96%90.997.35
02/18635642635641+1.51%409,0001213億3970万+3.81%90.567.31
02/15625634621631+0.96%340,6001195億3997万+2.44%89.227.2
02/14622633621625+0.73%435,4001184億330万+1.63%88.377.14
02/13625627620621+0.16%302,6001175億5079万+0.89%87.737.08
02/12623624617620+0.49%373,4001173億6135万+0.73%87.597.07
02/08616622614617-0.56%347,8001167億9301万+0.41%87.177.04
02/07629630618620-1.27%285,4001174億5607万+1.14%87.667.08
02/06634635628628-0.63%321,8001189億7163万+2.61%88.797.17
02/05631637627632+0.64%337,8001197億2941万+3.78%89.367.21
02/04624632622628+1.37%443,4001189億7163万+3.63%88.797.17
02/01611622611620+1.89%478,0001173億6135万+2.4%87.597.07
01/31616618608608+0.91%343,4001151億8273万+0.66%85.976.94
01/30615616603603-1.95%427,4001141億4078万-0.41%85.196.88
01/29607615604615+1.99%310,0001164億1412万+1.57%86.897.02
01/28616616603603-1.47%504,2001141億4078万-0.74%85.196.88
01/25610619606612-0.89%557,2001158億4579万+0.58%86.466.98
01/24622624617617-0.32%210,4001168億8774万+1.15%87.247.04
01/23624626619619-1.04%351,6001172億6663万+1.31%87.527.07
01/22632638623626-0.64%469,2001184億9802万+2.21%88.447.14
01/21629634627630+1.53%421,6001192億5580万+2.86%89.017.19
01/18606623605620+3.25%373,0001174億5607万+1.14%87.667.08
01/17616620599601-1.64%471,2001137億6189万-2.2%84.916.86
01/16594614589611+4.09%830,8001156億5634万-0.89%86.326.97
01/15578600576587-1.51%1,390,4001111億965万-5.1%82.936.7
01/11604609594596-1.89%690,4001128億1466万-4.11%84.26.8
01/10620625607607-1.94%543,6001149億9328万-2.72%85.826.93
01/09625627619619+0.16%325,2001172億6663万-0.96%87.527.07
01/08615625614618+0.73%364,0001170億7718万-1.44%87.387.06
01/07615619603614+2.59%346,2001162億2468万-2.15%86.747
01/04575599574598+1.96%540,6001132億8827万-4.78%84.556.83
2018
12/28595597579587-1.84%557,6001111億965万-6.76%82.936.7
12/27600603584598+4.92%645,8001131億9355万-5.16%84.486.82
12/26563588562570+2.71%694,0001078億8908万-9.75%80.526.5
12/25566570550555-5.86%1,008,6001050億4740万-12.4%78.46.33
12/21605605578589-2.32%862,4001115億8327万-7.39%83.286.72
12/20614618600603-3.05%658,8001142億3550万-5.34%85.266.88
12/19632632620622-0.56%304,0001178億3496万-2.51%87.957.1
12/18635637626626-2.8%404,2001184億9802万-1.96%88.447.14
12/17640646639644+0.86%228,2001219億804万+0.86%90.997.35
12/14654654638638-1.85%384,2001208億6609万0%90.217.28
12/13646654645650+0.78%287,0001231億3943万+2.2%91.97.42
12/12651655644645-0.08%253,0001221億9220万+1.57%91.27.36
12/11646652645646+0.55%312,2001222億8693万+1.97%91.277.37
12/10650651642642-1.53%311,8001216億2387万+1.74%90.777.33
12/07645654645652+1.09%224,8001235億1832万+3.49%92.197.44
12/06653654642645-0.62%247,0001221億9220万+2.87%91.27.36
12/05643654640649-0.31%292,2001229億4998万+3.84%91.767.41
12/04663667651651-1.66%400,4001233億2887万+4.49%92.057.43
12/03667667659662-0.08%281,8001254億1277万+6.77%93.67.56
11/30653664652663+1.38%390,6001255億750万+7.2%93.677.54
11/29655658653654+0.93%418,0001238億249万+6.26%93.397.52
11/28635649632648+2.78%498,4001226億6582万+5.46%92.537.45
11/27634638628630-0.32%400,4001193億5052万+2.94%90.037.25
11/266376396296320%260,8001197億2941万+3.44%90.327.27
11/22624632620632+2.02%263,8001197億2941万+3.44%90.327.27
11/21620625618620-0.24%272,0001173億6135万+1.39%88.537.13
11/20616622613621+0.24%251,2001176億4552万+1.8%88.747.14
11/196196216136200%312,2001173億6135万+1.72%88.537.13
11/16622626618620-0.32%329,0001173億6135万+1.89%88.537.13
11/15620624613622-0.4%518,6001177億4024万+2.22%88.827.15
11/14628628620624+0.16%356,0001182億1385万+2.46%89.177.18
11/13625626614623-1.03%491,8001180億2441万+2.13%89.037.17
11/12630637629630+0.88%481,4001192億5580万+3.03%89.967.24
11/09613625612624+2.13%488,2001182億1385万+1.96%89.177.18
11/08612615609611+0.99%363,0001157億5106万-0.33%87.327.03
11/07602611599605+0.17%590,8001146億1439万-1.47%86.466.96
11/06607614602604-0.25%420,6001144億2495万-2.11%86.326.95
11/05599612595606+1.17%607,8001147億911万-2.18%86.536.97
11/02596602592599+1.01%712,6001133億8300万-3.62%85.536.89
11/01595602583593-0.75%930,0001122億4633万-5.05%84.676.82
10/31582601581597+1.79%869,0001130億9883万-4.78%85.316.87
10/30587593584587-0.68%959,0001111億965万-7.05%83.816.75
10/29591602591591-1.01%572,6001118億6744万-6.86%84.396.79
10/26595599587597-0.17%1,042,8001130億411万-6.5%85.246.86
10/25601605595598-2.13%598,6001131億9355万-6.79%85.396.87
10/24614614606611+0.08%395,0001156億5634万-5.2%87.247.02
10/23615617610610-0.89%594,8001155億6162万-5.43%87.177.02
10/22612617603616-1.28%998,2001166億357万-4.87%87.967.08
10/19615633614624+0.32%839,2001181億1913万-3.78%89.17.17
10/18621640619622+1.22%883,4001177億4024万-4.24%88.827.15
10/17602617599614+3.19%934,0001163億1940万-5.54%87.747.06
10/16592598589595+0.59%866,2001127億1994万-8.74%85.036.85
10/15600604576592-5.21%1,907,4001120億5688万-9.56%84.536.8
10/12626634623624-0.56%699,2001182億1385万-5.02%89.177.18
10/11627632622628-3.16%1,353,4001188億7691万-4.64%89.677.22
10/10649654643648+0.08%376,4001227億6054万-1.67%92.67.45
10/09650650641648-1.07%548,2001226億6582万-1.89%92.537.45
10/05649657648655+0.54%276,8001239億9193万-0.98%93.537.53
10/04655655646651-0.23%439,0001233億2887万-1.66%93.037.49
10/03660663653653-0.91%378,8001236億1304万-1.44%93.257.51
10/02661663656659-0.23%448,2001247億4971万-0.83%94.17.58
10/01660667659660-0.53%401,8001250億3388万-0.75%94.327.59