2217 モロゾフ

株価チャート

2010/09/01~2011/01/31

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
20178/1, 株式併合 10→1
2011
01/312,6902,6902,6702,670-0.74%2,70097億9683万-3.51%66.660.88
01/282,6902,6902,6702,690-0.74%5,200--2.89%--
01/272,7102,7402,7002,710-0.37%15,100--2.27%--
01/262,7802,7802,7202,720-2.51%16,800--2.02%--
01/252,7902,7902,7802,7900%4,500-+0.43%--
01/242,7902,7902,7802,790-0.36%2,900-+0.4%--
01/212,8002,8002,7902,8000%2,800-+0.76%--
01/202,8002,8102,8002,800-0.71%1,500-+0.76%--
01/192,8302,8302,8102,820+0.36%2,300-+1.51%--
01/182,8102,8202,8002,8100%2,700-+1.26%--
01/172,8102,8202,8002,8100%1,600-+1.37%--
01/142,8102,8302,8102,8100%2,300-+1.44%--
01/132,8102,8202,8002,8100%1,600-+1.59%--
01/122,8102,8402,8102,810-0.35%2,200-+1.7%--
01/112,8302,8302,8002,820+0.71%2,300-+2.32%--
01/072,8002,8302,8002,8000%1,800-+1.86%--
01/062,7802,8002,7802,800+0.72%1,900-+2.04%--
01/052,7902,7902,7702,780+0.36%1,500-+1.42%--
01/042,7802,7802,7702,770+1.47%2,500-+1.13%--
2010
12/302,7502,7502,7302,730-0.36%900--0.26%--
12/292,7502,7502,7202,740+0.74%700-+0.15%--
12/282,7302,7402,7202,720+0.37%1,500--0.55%--
12/272,7702,7702,7102,710-1.09%2,400--0.91%--
12/242,7502,7502,7402,740+0.74%1,300-+0.22%--
12/222,7302,7402,7202,720-1.09%2,400--0.44%--
12/212,7202,7602,7102,750-0.36%3,400-+0.7%--
12/202,7702,7802,7202,760-0.72%2,000-+1.14%--
12/172,7802,7802,7802,780-0.36%2,300-+1.94%--
12/162,8002,8002,7802,790-0.36%1,800-+2.42%--
12/152,8002,8102,8002,8000%700-+2.9%--
12/142,8002,8002,7802,8000%1,100-+3.09%--
12/132,7802,8002,7702,800+0.72%1,800-+3.28%--
12/102,8102,8102,7502,780+1.46%7,400-+2.81%--
12/092,7602,7602,7302,740+0.37%2,000-+1.63%--
12/082,7602,7602,7202,730-0.73%3,000-+1.64%--
12/072,7502,7502,6902,750+0.73%2,300-+2.8%--
12/062,7402,7402,7302,730+0.37%1,300-+2.48%--
12/032,6902,7402,6902,720+2.64%3,900-+2.33%--
12/022,7002,7002,6502,650+0.38%1,700--0.08%--
12/012,6402,6602,6402,640-1.49%2,300--0.38%--
11/302,6802,6902,6802,680-1.47%1,500-+1.21%--
11/292,7302,7402,7202,7200%1,100-+2.84%--
11/262,7202,7202,7202,7200%500-+3.03%--
11/252,7402,7402,7202,7200%1,400-+3.26%--
11/242,7502,7502,7102,720+0.74%1,200-+3.42%--
11/222,7502,7502,7002,700-0.74%2,100-+2.82%--
11/192,7402,7402,7002,720+0.74%1,100-+3.74%--
11/182,6402,7002,6402,700+1.12%1,500-+3.21%--
11/172,6302,7102,6302,670-1.11%900-+2.26%--
11/162,7302,7402,6802,7000%1,600-+3.53%--
11/152,7302,7302,7002,700-0.37%1,100-+3.45%--
11/122,7202,7202,7002,710-0.37%700-+3.67%--
11/112,6802,7302,6802,720+0.74%600-+3.94%--
11/102,6802,7402,6802,700+0.75%2,200-+3.13%--
11/092,6202,6802,6202,680+0.37%900-+2.21%--
11/082,6502,6702,6502,670+1.52%1,200-+1.71%--
11/052,5802,6302,5802,630+2.33%2,300-0%--
11/042,5002,5702,5002,570+2.8%1,000--2.58%--
11/022,5402,5402,4902,500+1.63%1,600--5.59%--
11/012,4602,4702,4602,460-0.81%900--7.55%--
10/292,5402,5602,4702,480-3.13%2,600--7.32%--
10/282,6202,6202,5602,560-0.78%2,400--4.8%--
10/272,6102,6102,5802,580-0.77%1,700--4.44%--
10/262,6102,6102,5902,600+0.39%1,200--4.06%--
10/252,6002,6002,5802,590-0.38%1,800--4.71%--
10/222,6002,6102,5902,6000%600--4.66%--
10/212,5802,6002,5702,600+0.78%2,200--4.9%--
10/202,6002,6002,5802,580-1.53%1,400--5.91%--
10/192,6002,6202,6002,620+0.38%1,300--4.8%--
10/182,5802,6502,5802,610+0.77%2,700--5.43%--
10/152,5802,6102,5802,590+0.78%1,400--6.43%--
10/142,5802,6302,5702,570-0.39%2,500--7.42%--
10/132,6002,6102,5702,580-0.77%1,600--7.36%--
10/122,7702,7702,5702,600-5.8%4,400--6.91%--
10/082,7602,8002,7602,760-1.43%2,100--1.46%--
10/072,7702,8002,7702,800+1.08%900--0.07%--
10/062,7702,7702,7702,770+0.36%400--1.11%--
10/052,7302,7902,7302,760-0.72%1,800--1.5%--
10/042,8002,8202,7702,780+0.36%1,200--0.82%--
10/012,8002,8002,7702,770-1.07%600--1.14%--
09/302,8502,8502,8002,800-1.06%300--0.07%--
09/292,8302,8502,8102,830+0.35%3,200-+1.04%--
09/282,7702,8202,7702,8200%1,300-+0.79%--
09/272,8502,8502,8002,8200%1,700-+0.86%--
09/242,8302,8302,8202,820+0.36%800-+0.93%--
09/222,8102,8202,8102,810-0.71%1,800-+0.64%--
09/212,8302,8302,8302,8300%400-+1.32%--
09/172,8102,8302,8002,830+0.71%1,600-+1.36%--
09/162,8202,8202,8002,8100%500-+0.75%--
09/152,8302,8302,7902,810+1.08%1,700-+0.79%--
09/142,8002,8002,7802,780-0.71%1,000--0.22%--
09/132,7902,8102,7902,800-1.06%400-+0.5%--
09/102,8302,8402,8302,8300%5,100-+1.54%--
09/092,8002,8402,8002,830+1.43%1,400-+1.58%--
09/082,7902,7902,7902,7900%700-+0.18%--
09/072,7802,7902,7802,790-0.71%200-+0.22%--
09/062,8002,8102,7902,810+1.08%1,400-+0.9%--
09/032,7702,7802,7602,780-0.71%1,600--0.14%--
09/022,8002,8002,7602,800+1.08%1,300-+0.54%--
09/012,7502,7702,7502,770-0.36%1,900--0.61%--