2217 モロゾフ

株価チャート

2011/09/01~2012/01/31

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
2012
01/312,7202,7402,7202,740+0.74%2,400100億5368万-0.51%19.660.92
01/302,7502,7502,7202,720-0.73%2,100--1.16%--
01/272,7202,7402,7102,740-0.36%9,200--0.44%--
01/262,7702,7702,7502,750-0.72%12,100-+0.04%--
01/252,7602,7702,7602,770+0.36%4,000-+0.87%--
01/242,7802,7802,7602,760-0.36%2,900-+0.62%--
01/232,7502,7702,7502,7700%1,600-+1.09%--
01/202,7402,7702,7402,770+0.36%2,700-+1.17%--
01/192,7602,7602,7502,760-0.36%1,700-+0.84%--
01/182,7502,7702,7502,770+0.73%1,300-+1.28%--
01/172,7502,7702,7502,7500%1,900-+0.62%--
01/162,7602,7702,7402,750-0.36%2,200-+0.66%--
01/132,7602,7702,7602,760+0.36%800-+1.06%--
01/122,7802,7802,7502,750-1.08%1,100-+0.73%--
01/112,7702,7802,7702,780+0.36%300-+1.79%--
01/102,7802,7802,7702,7700%1,300-+1.5%--
01/062,7302,7702,7302,770+0.36%800-+1.61%--
01/052,7802,7802,7402,760-0.72%1,600-+1.25%--
01/042,7502,8002,7402,780+1.09%3,000-+2.06%--
2011
12/302,7502,7502,7502,750+0.36%400-+1.07%--
12/292,7402,7402,7202,7400%900-+0.77%--
12/282,7402,7502,7302,7400%1,400-+0.77%--
12/272,7402,7502,7202,740-0.36%1,100-+0.81%--
12/262,7402,7502,7302,750+1.48%900-+1.25%--
12/222,7102,7102,7002,710+0.37%900--0.15%--
12/212,7102,7102,6802,700-0.37%500--0.52%--
12/202,6602,7102,6602,710+1.88%1,000--0.22%--
12/192,6902,6902,6602,660-0.75%1,300--2.17%--
12/162,6802,6802,6802,680-0.37%300--1.62%--
12/152,6902,7002,6602,6900%1,000--1.36%--
12/142,7202,7402,6502,690-1.1%3,500--1.5%--
12/132,7302,7302,7202,720-0.73%800--0.51%--
12/122,7102,7502,7102,740+1.11%900-+0.15%--
12/092,7102,7202,7002,710-0.73%4,300--0.95%--
12/082,7502,7602,7302,730+0.37%1,200--0.29%--
12/072,7602,7602,7202,7200%1,500--0.69%--
12/062,7602,7602,7202,720-1.09%1,300--0.8%--
12/052,7702,7702,7402,750-0.36%800-+0.18%--
12/022,7702,7702,7302,760+1.1%1,400-+0.55%--
12/012,7402,7502,7102,730+0.74%1,000--0.55%--
11/302,7502,7502,7102,710-1.45%800--1.24%--
11/292,7302,7502,7102,750+1.1%1,500-+0.26%--
11/282,7102,7302,7002,720+0.74%1,000--0.73%--
11/252,7102,7202,7002,700-0.37%800--1.39%--
11/242,6802,7102,6802,710-1.09%1,900--1.02%--
11/222,7302,7402,7302,740+0.74%600-+0.04%--
11/212,6602,7202,6602,720+1.49%800--0.66%--
11/182,6702,7102,6702,680-0.37%900--2.12%--
11/172,7402,7502,6902,690-0.74%1,600--1.86%--
11/162,7002,7402,7002,710-1.81%1,400--1.24%--
11/152,7802,7802,7602,760-0.72%500-+0.51%--
11/142,7802,7802,7502,7800%700-+1.24%--
11/112,7402,7802,7402,780+0.36%1,000-+1.31%--
11/102,7602,7702,7602,770-0.36%400-+1.06%--
11/092,7802,7802,7502,780+0.36%1,100-+1.53%--
11/082,7702,7702,7702,7700%200-+1.24%--
11/072,7702,7702,7302,770+0.73%500-+1.28%--
11/042,7502,7802,7502,7500%500-+0.55%--
11/022,7702,7702,7302,750-0.36%1,600-+0.55%--
11/012,7702,8202,7602,760-0.72%2,100-+0.95%--
10/312,7902,7902,7302,780-0.71%1,600102億45万+1.87%19.940.94
10/282,7702,8102,7602,800+1.45%4,300-+2.79%--
10/272,7602,7602,7402,760+0.36%1,600-+1.51%--
10/262,7302,7502,7302,750+1.85%700-+1.25%--
10/252,7402,7402,7002,7000%800--0.55%--
10/242,7002,7302,7002,700+0.75%1,300--0.55%--
10/212,6802,6802,6802,680+0.37%500--1.25%--
10/202,7002,7002,6702,670-0.74%500--1.62%--
10/192,7002,7002,6802,690-1.47%700--0.88%--
10/182,7302,7302,7302,730+0.37%200-+0.59%--
10/172,7302,7602,7202,720-0.37%800-+0.22%--
10/142,7402,7402,7302,730-0.36%900-+0.59%--
10/132,7802,7802,7402,740-1.08%500-+1.03%--
10/122,7302,7702,7302,7700%1,000-+2.21%--
10/112,7402,7802,7302,770+1.09%1,000-+2.29%--
10/072,6902,7902,5302,7400%6,800-+1.22%--
10/062,7202,7402,7102,740+1.48%600-+1.33%--
10/052,7102,7102,6802,7000%1,400--0.07%--
10/042,7002,7402,7002,700-0.74%1,500-0%--
10/032,7102,7402,7002,720-1.09%1,900-+0.85%--
09/302,7902,7902,7102,750-1.08%2,300-+2.12%--
09/292,7502,7802,7502,780+1.09%2,200-+3.42%--
09/282,7302,7502,6902,750+1.48%3,100-+2.61%--
09/272,6802,7102,6702,710+2.26%1,900-+1.42%--
09/262,6702,6702,6502,6500%1,300--0.67%--
09/222,6602,7002,6502,650-1.12%1,300--0.56%--
09/212,7002,7002,6802,6800%1,200-+0.68%--
09/202,6502,7002,6502,680-1.47%1,700-+0.83%--
09/162,7102,7202,7102,720+0.37%1,300-+2.53%--
09/152,6802,7102,6802,710+1.12%1,300-+2.42%--
09/142,7002,7002,6802,680+0.75%1,700-+1.52%--
09/132,6602,6802,6602,660-0.75%900-+0.99%--
09/122,6702,6802,6402,680-0.37%900-+1.98%--
09/092,7102,7402,6502,690-1.82%6,800-+2.59%--
09/082,7202,7402,7202,740+1.11%1,700-+4.74%--
09/072,6702,7102,6702,710+0.74%700-+3.83%--
09/062,6702,7002,6702,6900%1,900-+3.26%--
09/052,7002,7002,6802,690-1.1%1,100-+3.34%--
09/022,7302,7302,7002,720-0.37%1,200-+4.58%--
09/012,7302,7302,7002,730+2.25%4,400-+5.08%--