2217 モロゾフ

時価総額

2017/01/31

2016/09/01～2017/01/31

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2022	2/1, 株式分割 1→2
2017	8/1, 株式併合 10→1
2017
01/31	2,505	2,555	2,505	2,530	-0.98%	14,000	185億6628万	-0.67%	14.82	1.27
01/30	2,540	2,560	2,535	2,555	+0.59%	11,400	187億4974万	+0.47%	14.97	1.28
01/27	2,500	2,555	2,500	2,540	+1.6%	42,800	186億3967万	+0.04%	14.88	1.27
01/26	2,560	2,565	2,485	2,500	-2.34%	85,600	183億4613万	-1.34%	14.65	1.25
01/25	2,575	2,585	2,560	2,560	-0.39%	32,400	187億8644万	+1.19%	15	1.28
01/24	2,590	2,595	2,565	2,570	-0.77%	17,200	188億5982万	+1.9%	15.06	1.29
01/23	2,580	2,595	2,565	2,590	+0.39%	17,200	190億659万	+3.02%	15.18	1.3
01/20	2,570	2,595	2,570	2,580	+0.39%	12,600	189億3320万	+2.99%	15.12	1.29
01/19	2,540	2,570	2,540	2,570	+1.58%	8,800	188億5982万	+3.05%	15.06	1.29
01/18	2,545	2,550	2,515	2,530	-0.78%	16,400	185億6628万	+1.89%	14.82	1.27
01/17	2,600	2,600	2,550	2,550	-0.97%	8,200	187億1305万	+3.11%	14.94	1.28
01/16	2,615	2,625	2,570	2,575	-1.9%	11,800	188億9651万	+4.59%	15.09	1.29
01/13	2,645	2,645	2,620	2,625	-0.76%	15,000	192億6344万	+7.19%	15.38	1.32
01/12	2,650	2,670	2,625	2,645	+0.19%	16,400	194億1020万	+8.58%	15.5	1.33
01/11	2,620	2,700	2,620	2,640	+0.76%	15,000	193億7351万	+9.05%	15.47	1.32
01/10	2,570	2,625	2,560	2,620	+2.75%	21,200	192億2674万	+8.85%	15.35	1.31
01/06	2,540	2,560	2,530	2,550	-0.2%	13,000	187億1305万	+6.52%	14.94	1.28
01/05	2,560	2,560	2,545	2,555	-0.2%	10,800	187億4974万	+7.22%	14.97	1.28
01/04	2,530	2,570	2,530	2,560	+1.39%	12,400	187億8644万	+7.88%	15	1.28
2016
12/30	2,470	2,525	2,470	2,525	+2.43%	9,200	185億2959万	+6.99%	14.79	1.27
12/29	2,495	2,515	2,460	2,465	-1.6%	12,200	180億8928万	+4.94%	14.44	1.24
12/28	2,455	2,520	2,455	2,505	+1.83%	14,000	183億8282万	+7.05%	14.68	1.26
12/27	2,450	2,475	2,440	2,460	+0.61%	10,400	180億5259万	+5.62%	14.41	1.23
12/26	2,445	2,460	2,425	2,445	+0.62%	11,600	179億4251万	+5.34%	14.33	1.23
12/22	2,435	2,435	2,415	2,430	-0.21%	6,400	178億3244万	+5.06%	14.24	1.22
12/21	2,445	2,445	2,435	2,435	-0.41%	3,000	178億6913万	+5.59%	14.27	1.22
12/20	2,405	2,460	2,405	2,445	+1.24%	12,200	179億4251万	+6.4%	14.33	1.23
12/19	2,405	2,430	2,405	2,415	+0.63%	9,200	177億2236万	+5.41%	14.15	1.21
12/16	2,395	2,405	2,380	2,400	+1.05%	10,200	176億1228万	+5.08%	14.06	1.2
12/15	2,370	2,385	2,370	2,375	+0.21%	8,000	174億2882万	+4.35%	13.92	1.19
12/14	2,350	2,380	2,350	2,370	+0.64%	7,600	173億9213万	+4.54%	13.89	1.19
12/13	2,305	2,355	2,305	2,355	+2.61%	13,600	172億8205万	+4.25%	13.8	1.18
12/12	2,290	2,305	2,280	2,295	0%	8,000	168億4175万	+1.91%	13.45	1.15
12/09	2,275	2,295	2,275	2,295	0%	8,800	168億4175万	+2.14%	13.45	1.15
12/08	2,300	2,300	2,280	2,295	+1.32%	10,000	168億4175万	+2.23%	13.45	1.15
12/07	2,285	2,285	2,265	2,265	+0.44%	4,000	166億2159万	+0.94%	13.27	1.14
12/06	2,295	2,295	2,255	2,255	-1.53%	9,000	165億4821万	+0.49%	13.21	1.13
12/05	2,285	2,290	2,265	2,290	0%	9,800	168億505万	+2.05%	13.42	1.15
12/02	2,300	2,305	2,290	2,290	+0.22%	7,600	168億505万	+2.19%	13.42	1.15
12/01	2,280	2,310	2,280	2,285	+0.22%	9,400	167億6836万	+2.1%	13.39	1.15
11/30	2,295	2,295	2,280	2,280	-0.65%	4,800	167億3167万	+2.06%	13.36	1.14
11/29	2,280	2,300	2,280	2,295	+0.22%	6,800	168億4175万	+2.87%	13.45	1.15
11/28	2,250	2,290	2,250	2,290	+2%	9,600	168億505万	+2.83%	13.42	1.15
11/25	2,255	2,255	2,240	2,245	0%	9,000	164億7482万	+0.9%	13.15	1.13
11/24	2,240	2,245	2,235	2,245	+0.22%	2,800	164億7482万	+0.94%	13.15	1.13
11/22	2,240	2,245	2,230	2,240	0%	3,800	164億3813万	+0.81%	13.12	1.12
11/21	2,235	2,245	2,220	2,240	0%	7,800	164億3813万	+0.86%	13.12	1.12
11/18	2,245	2,245	2,235	2,240	-0.22%	4,000	164億3813万	+0.86%	13.12	1.12
11/17	2,255	2,260	2,245	2,245	-0.44%	5,200	164億7482万	+1.13%	13.15	1.13
11/16	2,255	2,255	2,225	2,255	0%	6,000	165億4821万	+1.62%	13.21	1.13
11/15	2,240	2,260	2,240	2,255	-0.44%	4,000	165億4821万	+1.67%	13.21	1.13
11/14	2,230	2,270	2,230	2,265	+1.57%	7,600	166億2159万	+2.21%	13.27	1.14
11/11	2,210	2,240	2,210	2,230	+1.36%	8,800	163億6475万	+0.72%	13.07	1.12
11/10	2,195	2,200	2,180	2,200	+2.33%	10,800	161億4459万	-0.63%	12.89	1.1
11/09	2,205	2,205	2,150	2,150	-1.6%	7,800	157億7767万	-2.89%	12.6	1.08
11/08	2,185	2,190	2,185	2,185	+0.46%	1,200	160億3452万	-1.35%	12.8	1.09
11/07	2,170	2,205	2,170	2,175	+0.23%	9,400	159億6113万	-1.85%	12.74	1.09
11/04	2,225	2,230	2,160	2,170	-2.91%	12,200	159億2444万	-2.16%	12.71	1.09
11/02	2,255	2,270	2,230	2,235	-1.54%	14,000	164億144万	+0.72%	13.1	1.12
11/01	2,275	2,290	2,255	2,270	-0.22%	10,600	166億5828万	+2.34%	13.3	1.14
10/31	2,255	2,300	2,250	2,275	+1.11%	10,800	166億9498万	+2.71%	13.33	1.14
10/28	2,225	2,250	2,205	2,250	+1.12%	12,400	165億1152万	+1.72%	13.18	1.13
10/27	2,215	2,225	2,210	2,225	+0.68%	5,000	163億2805万	+0.72%	13.04	1.12
10/26	2,190	2,215	2,185	2,210	+1.14%	5,600	162億1798万	+0.18%	12.95	1.11
10/25	2,200	2,200	2,185	2,185	-0.91%	7,400	160億3452万	-0.86%	12.8	1.09
10/24	2,190	2,210	2,180	2,205	+0.23%	11,600	161億8128万	+0.09%	12.92	1.11
10/21	2,210	2,210	2,195	2,200	-0.9%	5,800	161億4459万	0%	12.89	1.1
10/20	2,210	2,225	2,205	2,220	0%	3,600	162億9136万	+1%	13.01	1.11
10/19	2,205	2,220	2,205	2,220	+0.23%	2,400	162億9136万	+1.09%	13.01	1.11
10/18	2,215	2,215	2,205	2,215	0%	1,800	162億5467万	+1%	12.98	1.11
10/17	2,225	2,225	2,210	2,215	-0.45%	2,400	162億5467万	+1.05%	12.98	1.11
10/14	2,210	2,235	2,210	2,225	-0.22%	4,600	163億2805万	+1.6%	13.04	1.12
10/13	2,215	2,240	2,205	2,230	+0.68%	3,800	163億6475万	+1.97%	13.07	1.12
10/12	2,210	2,240	2,210	2,215	-0.23%	5,400	162億5467万	+1.37%	12.98	1.11
10/11	2,215	2,235	2,210	2,220	+0.23%	5,600	162億9136万	+1.69%	13.01	1.11
10/07	2,220	2,220	2,200	2,215	-0.23%	2,800	162億5467万	+1.47%	12.98	1.11
10/06	2,215	2,220	2,205	2,220	+0.23%	8,000	162億9136万	+1.74%	13.01	1.11
10/05	2,200	2,215	2,200	2,215	+0.68%	4,800	162億5467万	+1.56%	12.98	1.11
10/04	2,200	2,200	2,200	2,200	+0.46%	2,400	161億4459万	+1.06%	12.89	1.1
10/03	2,195	2,210	2,185	2,190	-0.45%	3,200	160億7121万	+0.74%	12.83	1.1
09/30	2,215	2,215	2,190	2,200	-1.12%	6,400	161億4459万	+1.34%	12.89	1.1
09/29	2,215	2,230	2,205	2,225	+0.91%	7,200	163億2805万	+2.63%	13.04	1.12
09/28	2,205	2,215	2,195	2,205	0%	5,200	161億8128万	+1.94%	12.92	1.11
09/27	2,190	2,205	2,175	2,205	+0.46%	8,200	161億8128万	+2.08%	12.92	1.11
09/26	2,190	2,195	2,175	2,195	+0.23%	4,600	161億790万	+1.76%	12.86	1.1
09/23	2,185	2,190	2,160	2,190	+0.69%	5,200	160億7121万	+1.72%	12.83	1.1
09/21	2,155	2,175	2,155	2,175	+0.93%	4,600	159億6113万	+1.16%	12.74	1.09
09/20	2,165	2,170	2,150	2,155	-0.46%	4,000	158億1436万	+0.33%	12.63	1.08
09/16	2,165	2,165	2,155	2,165	+0.46%	1,800	158億8775万	+0.84%	12.69	1.08
09/15	2,140	2,165	2,140	2,155	+0.7%	3,200	158億1436万	+0.42%	12.63	1.08
09/14	2,135	2,145	2,130	2,140	-0.47%	2,600	157億429万	-0.23%	12.54	1.07
09/13	2,160	2,160	2,150	2,150	-0.46%	2,400	157億7767万	+0.19%	12.6	1.08
09/12	2,140	2,160	2,135	2,160	+0.23%	2,800	158億5105万	+0.7%	12.66	1.08
09/09	2,160	2,165	2,155	2,155	-0.69%	8,600	158億1436万	+0.56%	12.63	1.08
09/08	2,170	2,175	2,165	2,170	+0.23%	3,000	159億2444万	+1.26%	12.72	1.09
09/07	2,160	2,165	2,150	2,165	0%	4,600	158億8775万	+1.07%	12.69	1.08
09/06	2,155	2,165	2,150	2,165	0%	4,200	158億8775万	+0.98%	12.69	1.08
09/05	2,185	2,185	2,145	2,165	-0.92%	17,000	158億8775万	+0.93%	12.69	1.08
09/02	2,200	2,200	2,185	2,185	-0.68%	4,400	160億3452万	+1.86%	12.8	1.09
09/01	2,185	2,200	2,185	2,200	+0.23%	7,400	161億4459万	+2.61%	12.89	1.1

2217 モロゾフ

時価総額

2016/09/01～2017/01/31

株価＆時価総額の推移

開示資料

決算

株式

チャート