2217 モロゾフ

株価チャート

2012/09/03~2013/01/31

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
2013
01/313,1403,1403,1003,120-0.64%4,100114億4798万+2.6%29.661.03
01/303,1303,1503,1303,140+0.32%3,800115億2137万+3.6%29.851.04
01/293,1103,1603,0803,130-0.95%19,200114億8467万+3.64%29.751.03
01/283,1703,1803,1503,160-0.63%25,600115億9475万+5.05%30.041.04
01/253,1803,1903,1603,1800%8,400116億6814万+6.14%30.231.05
01/243,1903,2003,1803,1800%7,200116億6814万+6.64%30.231.05
01/233,1303,1903,1303,180+0.63%8,300116億6814万+7.14%30.231.05
01/223,1003,1703,1003,160+2.27%12,500115億9475万+6.97%30.041.04
01/213,0803,0903,0603,090+0.98%4,700113億3791万+5.03%29.371.02
01/183,0703,0803,0503,060+0.33%4,300112億2783万+4.4%29.091.01
01/173,0503,0603,0503,0500%2,200111億9114万+4.38%28.991.01
01/163,0603,0603,0503,0500%2,800111億9114万+4.74%28.991.01
01/153,0403,0703,0403,050+0.33%3,900111億9114万+4.99%28.991.01
01/113,0403,0403,0303,040+0.33%2,600111億5444万+4.97%28.91
01/103,0703,0703,0303,0300%2,900111億1775万+4.92%28.81
01/093,0103,0303,0003,030+1%3,300111億1775万+5.17%28.81
01/083,0003,0102,9903,0000%2,600110億768万+4.42%28.520.99
01/073,0003,0102,9903,000+1.01%3,900110億768万+4.68%28.520.99
01/042,9502,9902,9302,970+1.37%4,100108億9760万+3.85%28.230.98
2012
12/282,9002,9302,9002,930+0.69%3,200-+2.73%--
12/272,9002,9302,9002,910+0.34%4,400-+2.25%--
12/262,8802,9102,8802,9000%2,700-+2.08%--
12/252,8902,9002,8602,900+1.05%2,700-+2.26%--
12/212,8902,9002,8602,870-0.69%2,100-+1.41%--
12/202,8702,8902,8602,890+0.7%1,900-+2.3%--
12/192,8702,8702,8502,870+0.35%2,200-+1.81%--
12/182,8502,8702,8502,860+0.35%1,100-+1.67%--
12/172,8602,8702,8502,850+0.35%1,300-+1.46%--
12/142,8502,8502,8402,8400%4,100-+1.25%--
12/132,8502,8502,8402,8400%1,800-+1.36%--
12/122,8402,8502,8202,840+0.35%2,500-+1.43%--
12/112,8302,8402,8302,830-0.35%1,100-+1.14%--
12/102,8102,8402,8002,840+0.71%2,000-+1.54%--
12/072,8402,8402,8202,820-0.35%1,300-+0.86%--
12/062,8002,8302,8002,830+0.71%1,500-+1.25%--
12/052,8002,8402,7502,810-2.09%4,600-+0.61%--
12/042,8302,8702,8302,870+1.41%1,900-+2.79%--
12/032,8602,8602,8302,830-0.7%1,200-+1.51%--
11/302,8502,8602,8402,850+0.35%3,000-+2.37%--
11/292,8402,8402,8302,840+0.35%700-+2.16%--
11/282,8202,8402,8202,830-0.35%1,100-+1.95%--
11/272,8202,8402,8202,840+0.35%3,100-+2.45%--
11/262,8202,8302,8102,830+1.43%2,000-+2.28%--
11/222,7902,8102,7702,790+0.36%2,200-+0.98%--
11/212,7802,7802,7802,780+0.36%500-+0.72%--
11/202,7802,7802,7702,7700%1,200-+0.4%--
11/192,7702,7702,7702,770+0.36%500-+0.47%--
11/162,7402,7602,7402,760+0.36%1,300-+0.22%--
11/152,7502,7502,7202,750+0.73%900--0.07%--
11/142,7402,7402,7202,7300%1,600--0.76%--
11/132,7702,7702,7302,730-1.09%1,300--0.73%--
11/122,7502,7602,7502,760+0.36%1,600-+0.36%--
11/092,7502,7802,7502,750-0.36%1,400-+0.04%--
11/082,7602,7602,7602,760-0.72%200-+0.44%--
11/072,7802,7802,7802,780-0.71%300-+1.2%--
11/062,8102,8102,8002,800-0.36%500-+1.97%--
11/052,8002,8102,7902,810-0.35%1,100-+2.37%--
11/022,8002,8202,7902,820+1.08%2,900-+2.81%--
11/012,7902,7902,7802,790+0.36%1,400-+1.79%--
10/312,7802,7802,7702,7800%1,100102億45万+1.42%26.430.92
10/302,7502,7802,7502,780+0.72%1,300-+1.46%--
10/292,7502,7602,7402,760+0.36%1,100-+0.73%--
10/262,7502,7502,7302,750+0.36%1,000-+0.4%--
10/252,7402,7402,7302,7400%700-+0.04%--
10/242,7102,7402,7102,7400%500-+0.04%--
10/232,7202,7402,7202,740+1.11%500-+0.04%--
10/222,7202,7302,7102,710-0.37%500--1.06%--
10/192,7402,7402,6902,720-0.37%2,000--0.73%--
10/182,7202,7402,7202,730-0.36%800--0.4%--
10/172,7302,7502,7102,740+0.74%1,100-0%--
10/162,7102,7302,7102,720+0.37%400--0.77%--
10/152,7002,7302,7002,7100%600--1.2%--
10/122,7202,7202,7102,7100%600--1.24%--
10/112,7202,7202,7102,710-0.37%900--1.28%--
10/102,7102,7302,7102,720-0.37%1,000--0.95%--
10/092,7302,7302,7302,7300%800--0.66%--
10/052,7402,7402,7302,7300%1,000--0.66%--
10/042,7502,7502,7202,7300%600--0.69%--
10/032,7502,7702,7302,730-0.73%1,300--0.73%--
10/022,7802,7802,7502,750-1.08%1,100-0%--
10/012,7602,7802,7502,780+0.72%800-+1.13%--
09/282,7802,7802,7602,760-0.36%1,000-+0.44%--
09/272,7702,7802,7602,770-0.36%1,100-+0.8%--
09/262,7602,7802,7402,780+0.36%1,800-+1.16%--
09/252,7602,7702,7502,770+0.36%1,700-+0.84%--
09/242,7502,7602,7302,760+0.73%900-+0.51%--
09/212,7202,7402,7102,740-0.36%1,400--0.22%--
09/202,7502,7502,7502,7500%600-+0.15%--
09/192,7302,7502,7302,750+0.36%1,100-+0.22%--
09/182,7502,7502,7402,740+0.37%400--0.15%--
09/142,7602,7602,7302,730-0.36%3,200--0.44%--
09/132,7402,7402,7202,7400%500--0.07%--
09/122,7002,7402,7002,740+1.11%1,300--0.04%--
09/112,7702,7702,7102,710-2.17%1,400--1.09%--
09/102,7602,7702,7602,770+0.36%700-+1.09%--
09/072,7402,7602,7202,760+0.73%1,900-+0.88%--
09/062,7402,7502,7302,7400%1,000-+0.22%--
09/052,7402,7402,6902,740+0.37%4,900-+0.29%--
09/042,7902,7902,7302,730-1.09%3,600-0%--
09/032,7802,8202,7502,760+0.36%8,200-+1.17%--