2217 モロゾフ

2217
2025/05/02
時価
374億円
PER 予
62.44倍
2010年以降
赤字-76.84倍
(2010-2025年)
PBR
1.83倍
2010年以降
0.71-1.89倍
(2010-2025年)
配当 予
0.8%
ROE 予
2.93%
ROA 予
2.23%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,774
始値
1,774
高値
1,787
安値
1,750
終値 -0.73%
1,761
出来高 +107.96%
47,000

乖離率

株価(5日)
移動平均値
-1.12%
1,781
株価(25日)
移動平均値
+1.03%
1,743
出来高(5日)
移動平均値
+63.54%
28,740

2024/12/03~2025/05/02

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
2025
05/021,7741,7871,7501,761-0.73%47,000374億4829万+1.03%62.441.83
05/011,7861,7881,7731,774-0.67%22,600377億2474万+1.84%62.91.84
04/301,8001,8001,7761,786-0.33%23,200379億7992万+2.64%63.331.85
04/281,8081,8081,7751,792+0.11%29,900381億751万+3.17%63.541.86
04/251,8111,8111,7781,790-0.89%21,000380億6498万+3.23%63.471.86
04/241,8691,8751,7911,806-3.01%31,600384億523万+4.39%64.041.87
04/231,8451,8671,8321,862+2.48%32,400395億9609万+7.82%66.021.93
04/221,8131,8381,8051,817+0.22%20,900386億3915万+5.64%64.431.88
04/211,7861,8201,7851,813+1.51%29,800385億5409万+5.65%64.281.88
04/181,7491,7861,7401,786+2.82%26,200379億7992万+4.38%63.331.85
04/171,7411,7511,7261,737-0.52%8,800369億3792万+1.64%61.591.8
04/161,7551,7701,7451,746-0.51%16,400371億2931万+2.22%61.911.81
04/151,7901,7941,7551,755-1.29%17,600373億2069万+2.87%62.231.82
04/141,7651,7831,7581,778+1.6%28,200378億980万+4.4%63.041.84
04/111,7101,7651,7081,7500%41,700372億1437万+2.82%62.051.82
04/101,7171,7521,6941,750+5.93%44,400372億1437万+2.82%62.051.82
04/091,6401,6711,6251,652-0.06%36,800351億3036万-2.94%58.581.71
04/081,6001,6541,6001,653+5.96%45,100351億5163万-3.05%58.611.71
04/071,5411,6061,5301,560-3.53%73,100331億7395万-8.61%55.311.62
04/041,6491,6561,6001,617-4.71%59,000343億8608万-5.49%57.331.68
04/031,6891,7151,6761,697-0.53%46,400360億8730万-0.88%60.171.76
04/021,7281,7411,7061,706-1.1%27,600362億7869万-0.23%60.491.77
04/011,7351,7521,7181,725+0.17%24,500366億8273万+0.94%61.161.79
03/311,7701,7701,7211,722-1.49%39,000366億1894万+0.94%61.061.79
03/281,7301,7751,7301,748+1.04%57,200371億7184万+2.64%61.981.81
03/271,7011,7321,7011,730+0.06%40,600367億8906万+1.76%61.341.79
03/261,7101,7401,7051,729+1.47%43,300367億6780万+1.83%61.311.79
03/251,7051,7131,6981,704-0.06%21,100362億3616万+0.53%60.421.77
03/241,7041,7081,6921,705+0.06%21,300362億5743万+0.65%60.451.77
03/211,7151,7151,6961,704-1.05%26,100362億3616万+0.71%60.421.77
03/191,7021,7301,7021,722+1.06%22,900366億1894万+1.95%61.061.79
03/181,7071,7301,7041,704-0.18%23,000362億3616万+1.13%60.421.77
03/171,7141,7471,7001,707+1.01%38,000362億9996万+1.43%60.531.77
03/141,7301,7311,6901,690-1.97%35,800359億3845万+0.6%59.921.75
03/131,7141,7241,7101,724-0.06%12,700366億6147万+2.86%61.131.79
03/121,6981,7271,6981,725+1.59%21,900366億8273万+3.23%61.161.79
03/111,6891,7071,6771,698+0.77%31,300361億857万+1.92%60.211.76
03/101,7301,7301,6851,685-2.77%23,000358億3212万+1.26%59.751.75
03/071,7461,7531,7261,733-1.37%29,600368億5286万+4.33%61.451.8
03/061,7591,7751,7461,757+0.06%28,100373億6323万+6.1%62.31.82
03/051,7481,7601,7401,756+1.8%29,700373億4196万+6.42%62.261.82
03/041,7001,7251,6981,725+1.77%30,100366億8273万+5.05%61.161.79
03/031,6701,6951,6701,695+1.92%23,200360億4477万+3.61%60.11.76
02/281,6651,6801,6581,663+0.3%19,400353億6428万+2.09%58.971.73
02/271,6431,6581,6421,658+0.91%15,300352億5796万+1.97%58.791.72
02/261,6671,6671,6401,643-1.44%23,900349億3897万+1.29%58.261.7
02/251,6501,6681,6411,667+0.73%28,200354億4934万+2.9%59.111.73
02/211,6521,6661,6481,655-0.12%13,500351億9416万+2.35%58.681.72
02/201,6611,6691,6501,657-0.48%20,900352億3669万+2.66%58.751.72
02/191,6751,6901,6601,665-0.48%19,500354億681万+3.29%59.041.73
02/181,6651,6871,6651,673+0.42%26,100355億7694万+3.98%59.321.74
02/171,6641,6741,6591,666+0.06%20,800354億2808万+3.8%59.071.73
02/141,6591,6671,6421,665+0.3%12,700354億681万+3.87%59.041.73
02/131,6411,6681,6381,660+1.65%22,000353億49万+3.75%58.861.72
02/121,6351,6471,6311,633+0.37%12,300347億2632万+2.19%57.91.69
02/101,6571,6771,6211,627-1.81%30,800345億9873万+1.88%57.691.69
02/071,6301,6721,6271,657+1.72%50,600352億3669万+3.76%58.751.72
02/061,6001,6291,6001,629+2.39%22,800346億4126万+2.13%57.761.69
02/051,5821,5971,5821,591+0.32%21,700338億3318万-0.19%56.411.65
02/041,6171,6241,5861,586-1.37%46,100337億2685万-0.56%56.241.65
02/031,6431,6431,6061,608-2.25%52,500341億9469万+0.75%57.021.67
02/01株式分割 1→3
01/311,6071,6471,6021,645+2.81%54,100349億8151万+3.07%23.51.71
01/301,5921,6391,5761,600-1.03%135,200340億2456万+0.38%22.851.66
01/291,5831,6171,5821,617+0.94%261,300343億7899万+1.42%23.091.68
01/281,5671,6071,5671,602+1.91%83,400340億6001万+0.54%22.881.66
01/271,5801,5821,5721,572+0.75%66,000334億2205万-1.34%22.451.63
01/241,5371,5631,5371,560+1.52%45,600331億7395万-2.01%22.281.62
01/231,5671,5671,5371,537-1.91%61,800326億7776万-3.35%21.951.59
01/221,5751,5831,5671,567-0.42%38,700333億1572万-1.47%22.381.63
01/211,5901,5921,5731,573-1.05%40,200334億5749万-0.92%22.471.63
01/201,5901,6051,5831,5900%30,600338億1191万+0.32%22.711.65
01/171,5901,5951,5871,590+0.1%35,400338億1191万+0.44%22.711.65
01/161,5931,6071,5881,588-0.52%26,100337億7647万+0.53%22.691.65
01/151,5921,6021,5881,597+0.95%24,600339億5368万+1.18%22.811.66
01/141,5971,5971,5731,582-0.94%54,900336億3470万+0.36%22.591.64
01/101,5971,6051,5971,597-0.1%12,600339億5368万+1.44%22.811.66
01/091,6031,6101,5971,598-0.31%41,400339億8912万+1.87%22.831.66
01/081,6071,6171,6031,6030%23,400340億9545万+2.51%22.91.66
01/071,6101,6171,6001,603-0.31%48,000340億9545万+2.78%22.91.66
01/061,6321,6371,6081,608-0.52%51,900342億178万+3.43%22.971.67
2024
12/301,6051,6281,6051,617-0.21%36,600343億7899万+4.3%23.091.68
12/271,6001,6201,5971,620+0.62%43,200344億4987万+4.79%23.141.68
12/261,5971,6101,5921,610+0.1%34,800342億3722万+4.41%231.67
12/251,6081,6081,5871,608+0.42%21,600342億178万+4.57%22.971.67
12/241,6081,6081,5921,602-0.41%19,800340億6001万+4.48%22.881.66
12/231,6081,6121,5901,608+0.94%27,600342億178万+5.26%22.971.67
12/201,6031,6031,5871,593-0.21%20,400338億8280万+4.55%22.761.65
12/191,5871,6051,5851,597+0.31%19,800339億5368万+5.04%22.811.66
12/181,6121,6121,5851,592-0.93%24,300338億4735万+4.92%22.741.65
12/171,5621,6121,5621,607+3.21%74,400341億6633万+6.12%22.951.67
12/161,5881,5881,5531,557+3.09%102,000331億307万+3.02%22.241.61
12/131,5071,5201,5071,510-1.31%22,800321億1068万0%21.571.57
12/121,5081,5321,5051,530+1.44%37,800325億3599万+1.19%21.851.59
12/111,5171,5171,5081,508-0.55%21,900320億7524万-0.24%21.541.56
12/101,5421,5421,5171,517-0.98%21,000322億5245万+0.18%21.661.57
12/091,5321,5321,5101,532+0.66%17,100325億7143万+1.17%21.881.59
12/061,5301,5421,5221,522-0.87%10,200323億5878万+0.44%21.741.58
12/051,5251,5471,5251,535+0.11%20,700326億4232万+1.25%21.931.59
12/041,5081,5331,5081,533+0.11%21,900326億687万+1.14%21.91.59
12/031,4801,5321,4801,532+3.72%33,600325億7143万+1.03%21.881.59

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
1月期
575
345
5/8
433
260
10/10
54,000
90,000
7/25
--+7.11%
5/8
-17.56%
10/10
2010年
1月期
533
320
3/27
455
273
2/12

273
2/3
57,000
95,000
1/26
--+5.81%
3/27
-6.43%
2/5
2011年
1月期
513
308
3/26

308
3/24

他5件
410
246
11/1
100,800
168,000
1/26
113億121万90億2629万+4.49%
3/10
-7.56%
11/1
2012年
1月期
470
282
11/1
358
215
3/16
88,800
148,000
7/26
103億4721万78億8883万+7.36%
7/4
-17.38%
3/15
2013年
1月期
533
320
1/24
428
257
8/15
153,600
256,000
1/28
117億4152万94億2991万+7.13%
1/23
-4.9%
7/26
2014年
1月期
542
325
7/9

325
7/8

他2件
485
291
2/18
194,400
324,000
1/28
119億2498万106億7744万+5.37%
7/2
-3.94%
2/4
2015年
1月期
627
376
1/6
503
302
2/4
310,800
518,000
7/29
137億9629万110億8106万+6.04%
7/2
-5.15%
10/17
2016年
1月期
792
475
8/17
602
361
2/3
286,800
478,000
7/29
174億2882万132億4590万+13.04%
8/17
-4.61%
1/21
2017年
1月期
900
540
1/11
675
405
3/9

405
2/12
256,800
428,000
1/26
198億1382万148億6036万+10.09%
3/3
-2.88%
11/9
2018年
1月期
1,383
8,300
12/5
837
502
2/23

502
2/22
358,200
59,700
1/26
304億5457万184億1951万+12.46%
8/8
-13.73%
2/6
2019年
1月期
1,225
7,350
2/2
753
4,520
12/26
291,000
48,500
7/26
269億6881万165億8490万+10.95%
9/25
-15.13%
12/25
2020年
1月期
897
5,380
4/17
768
4,610
9/5
330,600
55,100
7/29
197億4043万169億1513万+6.54%
9/26
-7.58%
3/3
2021年
1月期
1,068
6,410
9/29
690
4,140
3/17
258,000
43,000
7/29
235億1973万151億9059万+13.62%
9/28
-7.82%
7/29
2022年
1月期
1,008
6,050
3/29
862
5,170
12/6

5,170
5/19
338,400
56,400
7/28
221億9881万189億6989万+6.92%
12/30
-7.39%
4/28
2023年
1月期
1,290
3,870
10/25
894
2,684
2/16

2,682
2/15
546,000
182,000
7/27
274億3230万196億9640万+8.57%
6/28
-5.62%
11/16
2024年
1月期
1,397
4,190
1/31
1,087
3,260
3/20
392,700
130,900
7/28
297億61万231億835万+9.98%
2/28
-5.84%
8/3
2025年
1月期
1,690
5,070
7/2
1,297
3,890
4/19
393,300
131,100
7/30
359億3845万275億7407万+9.79%
7/1
-16.2%
8/5
最新1,761
2025/5/2
47,000374億4829万+1.03%
1,743

年間値上がり率

1984/12/25 vs 1983/12/19
-3%(0.97倍)
1985/12/28 vs 1984/12/25
18%(1.18倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
40%(1.4倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-54%(0.46倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/27 vs 1995/12/29
1%(1.01倍)
1997/12/30 vs 1996/12/27
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
79%(1.79倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/12/30 vs 2023/12/29
28%(1.28倍)
2025/05/02 vs 2024/12/30
9%(1.09倍)
過去安値
263円(2002/12/19)
569%(6.69倍)
1,761円(5/2)