3092 ZOZO

株価チャート

2020/01/10

2019/08/13～2020/01/10

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	PER	PBR
2020
01/10	2,035	2,057	2,034	2,050	0%	1,228,600	6388億7078万	-2.43%	32.69	17.8
01/09	2,047	2,056	2,026	2,050	+1.49%	926,500	6388億7078万	-2.71%	32.69	17.8
01/08	2,030	2,038	1,995	2,020	-1.42%	2,388,600	6295億2145万	-4.36%	32.21	17.54
01/07	2,045	2,061	2,042	2,049	+0.69%	1,761,900	6385億5913万	-3.39%	32.67	17.79
01/06	2,057	2,065	2,031	2,035	-2.49%	2,135,900	6341億9611万	-4.42%	32.45	17.67
2019
12/30	2,099	2,101	2,072	2,087	-0.29%	1,057,600	6504億162万	-2.48%	33.28	18.12
12/27	2,092	2,099	2,079	2,093	+0.96%	737,100	6522億7148万	-2.61%	33.37	18.17
12/26	2,056	2,078	2,055	2,073	+0.24%	803,200	6460億3860万	-3.94%	33.05	18
12/25	2,119	2,123	2,068	2,068	-2.18%	1,061,200	6444億8038万	-4.57%	32.97	17.95
12/24	2,125	2,133	2,104	2,114	-0.52%	907,300	6588億1601万	-2.89%	33.71	18.35
12/23	2,120	2,143	2,120	2,125	-0.65%	1,548,200	6622億4410万	-2.75%	33.88	18.45
12/20	2,129	2,162	2,122	2,139	+1.81%	3,040,000	6666億712万	-2.42%	34.1	18.57
12/19	2,102	2,132	2,098	2,101	+0.05%	2,190,700	6547億6464万	-4.59%	33.5	18.24
12/18	2,121	2,130	2,090	2,100	-1.91%	2,546,900	6544億5299万	-5.36%	33.48	18.23
12/17	2,085	2,144	2,075	2,141	+2.69%	2,352,700	6672億3041万	-4.33%	34.14	18.59
12/16	2,104	2,119	2,081	2,085	-0.76%	1,678,100	6497億7833万	-7.54%	33.24	18.1
12/13	2,104	2,115	2,065	2,101	+0.14%	1,989,000	6547億6464万	-7.61%	33.5	18.24
12/12	2,120	2,120	2,057	2,098	-0.94%	2,311,300	6538億2970万	-8.46%	33.45	18.21
12/11	2,099	2,167	2,095	2,118	0%	2,596,100	6600億6259万	-8.31%	33.77	18.39
12/10	2,179	2,180	2,109	2,118	-1.26%	1,864,000	6600億6259万	-9.02%	33.77	18.39
12/09	2,164	2,165	2,137	2,145	-0.65%	1,519,900	6684億7699万	-8.53%	34.2	18.62
12/06	2,145	2,159	2,130	2,159	+0.42%	1,441,900	6728億4001万	-8.48%	34.42	18.74
12/05	2,169	2,190	2,131	2,150	+0.19%	2,704,200	6700億3521万	-9.44%	34.28	18.67
12/04	2,148	2,159	2,135	2,146	-0.23%	1,554,800	6687億8863万	-10.21%	34.22	18.63
12/03	2,180	2,193	2,147	2,151	-2.49%	2,705,200	6703億4685万	-10.56%	34.3	18.67
12/02	2,195	2,223	2,185	2,206	+1.24%	1,895,200	6874億8729万	-8.84%	35.17	19.15
11/29	2,252	2,257	2,179	2,179	-2.64%	3,139,800	6790億7289万	-10.44%	34.74	18.92
11/28	2,253	2,257	2,219	2,238	-0.71%	7,647,400	6974億5990万	-8.54%	35.68	19.43
11/27	2,315	2,328	2,252	2,254	-2.47%	3,375,500	7024億4621万	-8.34%	35.94	19.57
11/26	2,350	2,385	2,311	2,311	-0.39%	4,618,700	7202億994万	-6.4%	36.85	20.06
11/25	2,323	2,341	2,287	2,320	+0.39%	2,118,500	7230億1474万	-6.38%	36.99	20.14
11/22	2,289	2,340	2,277	2,311	+0.48%	2,069,900	7202億994万	-7.04%	36.85	20.06
11/21	2,284	2,318	2,271	2,300	-0.78%	2,402,500	7167億8185万	-7.78%	36.67	19.97
11/20	2,300	2,320	2,281	2,318	+0.7%	2,333,600	7223億9145万	-7.35%	36.96	20.12
11/19	2,309	2,319	2,280	2,302	-0.43%	4,172,400	7174億514万	-8.29%	36.7	19.99
11/18	2,284	2,339	2,269	2,312	-3.02%	10,720,000	7205億2158万	-8.18%	36.86	20.07
11/15	2,467	2,500	2,380	2,384	-5.28%	7,773,100	7429億5997万	-5.62%	38.01	20.7
11/14	2,620	2,678	2,348	2,517	-2.63%	13,143,100	7844億866万	-0.51%	40.13	21.85
11/13	2,580	2,593	2,579	2,585	+0.43%	3,268,100	8056億47万	+2.17%	41.22	22.44
11/12	2,524	2,587	2,519	2,574	+0.98%	2,884,000	8021億7238万	+1.86%	41.04	22.35
11/11	2,552	2,556	2,538	2,549	-0.08%	3,591,700	7943億8128万	+0.99%	40.64	22.13
11/08	2,568	2,572	2,545	2,551	-0.35%	4,436,600	7950億457万	+1.23%	40.67	22.15
11/07	2,556	2,574	2,551	2,560	-0.08%	4,187,400	7978億936万	+1.67%	40.82	22.23
11/06	2,539	2,570	2,537	2,562	+1.22%	3,325,100	7984億3265万	+1.87%	40.85	22.24
11/05	2,515	2,539	2,515	2,531	+0.56%	2,851,500	7887億7168万	+0.72%	40.35	21.97
11/01	2,524	2,530	2,512	2,517	-0.55%	5,035,800	7844億866万	+0.24%	40.13	21.85
10/31	2,540	2,546	2,531	2,531	0%	2,718,400	7887億7168万	+0.84%	40.35	21.97
10/30	2,536	2,555	2,531	2,531	-0.12%	3,279,000	7887億7168万	+0.96%	40.35	21.97
10/29	2,534	2,542	2,529	2,534	+0.2%	2,587,600	7897億661万	+1.12%	40.4	22
10/28	2,527	2,531	2,525	2,529	+0.04%	1,324,000	7881億4839万	+1%	40.32	21.96
10/25	2,530	2,531	2,522	2,528	+0.24%	1,842,300	7878億3675万	+1%	40.31	21.95
10/24	2,528	2,529	2,521	2,522	-0.32%	1,792,600	7859億6688万	+0.84%	40.21	21.9
10/23	2,524	2,530	2,516	2,530	+0.32%	2,906,000	7884億6004万	+1.28%	40.34	21.97
10/21	2,524	2,535	2,518	2,522	-0.12%	3,251,900	7859億6688万	+1.08%	40.21	21.9
10/18	2,516	2,525	2,513	2,525	+0.36%	3,262,900	7869億181万	+1.77%	40.26	21.92
10/17	2,510	2,517	2,506	2,516	+0.24%	2,872,900	7840億9702万	+2.11%	40.12	21.84
10/16	2,515	2,516	2,509	2,510	-0.28%	3,857,100	7822億2715万	+2.53%	40.02	21.79
10/15	2,510	2,522	2,503	2,517	+0.52%	3,989,500	7844億866万	+3.54%	40.13	21.85
10/11	2,506	2,512	2,503	2,504	-0.24%	2,525,700	7803億5728万	+3.81%	39.92	21.74
10/10	2,502	2,512	2,495	2,510	+0.4%	2,661,600	7822億2715万	+4.8%	40.02	21.79
10/09	2,501	2,509	2,497	2,500	-0.24%	2,062,000	7791億1071万	+5.22%	39.86	21.7
10/08	2,505	2,512	2,498	2,506	+0.2%	3,367,000	7809億8057万	+6.14%	39.96	21.76
10/07	2,501	2,510	2,498	2,501	-0.44%	2,710,100	7794億2235万	+6.61%	39.88	21.71
10/04	2,490	2,519	2,489	2,512	+0.76%	4,892,100	7828億5044万	+7.86%	40.05	21.81
10/03	2,467	2,493	2,465	2,493	+0.93%	4,931,900	7769億2920万	+7.78%	39.75	21.64
10/02	2,481	2,483	2,470	2,470	-0.68%	4,387,900	7697億6138万	+7.39%	39.38	21.44
10/01	2,495	2,500	2,485	2,487	-0.2%	2,582,600	7750億5933万	+8.7%	39.65	21.59
09/30	2,486	2,500	2,485	2,492	-0.12%	3,453,600	7766億1755万	+9.39%	39.73	21.64
09/27	2,493	2,496	2,471	2,495	-0.36%	3,332,500	7775億5249万	+10.01%	39.78	21.66
09/26	2,493	2,504	2,482	2,504	+0.76%	5,534,700	7803億5728万	+10.99%	39.92	21.74
09/25	2,453	2,487	2,453	2,485	+0.89%	4,476,400	7744億3604万	+10.74%	39.62	21.57
09/24	2,475	2,481	2,453	2,463	-0.81%	5,186,900	7675億7987万	+10.6%	39.27	21.38
09/20	2,493	2,500	2,475	2,483	-0.68%	4,464,900	7738億1275万	+12.4%	39.59	21.56
09/19	2,489	2,503	2,478	2,500	0%	5,827,400	7791億1071万	+14.21%	39.86	21.7
09/18	2,475	2,500	2,470	2,500	+1.17%	5,560,100	7791億1071万	+15.21%	39.86	21.7
09/17	2,437	2,487	2,437	2,471	+1.02%	10,048,700	7700億7302万	+14.77%	39.4	21.45
09/13	2,460	2,478	2,416	2,446	-0.45%	22,481,500	7622億8192万	+14.46%	39	21.24
09/12	2,566	2,575	2,437	2,457	+13.43%	41,435,700	7657億1000万	+15.9%	39.17	21.33
09/11	2,115	2,179	2,104	2,166	+2.56%	6,765,200	6750億2152万	+3.09%	34.53	18.8
09/10	2,124	2,124	2,090	2,112	-0.56%	5,027,500	6581億9272万	+0.76%	33.67	18.34
09/09	2,080	2,140	2,080	2,124	+1.87%	5,580,400	6619億3246万	+1.43%	33.87	18.44
09/06	2,065	2,128	2,055	2,085	+2.16%	8,934,400	6497億7833万	-0.33%	33.24	18.1
09/05	2,022	2,069	1,999	2,041	-0.97%	11,332,700	6360億6598万	-2.44%	32.54	17.72
09/04	2,038	2,072	2,033	2,061	+0.19%	5,548,200	6422億9887万	-1.53%	32.86	17.89
09/03	2,100	2,110	2,052	2,057	-2.93%	7,543,900	6410億5229万	-1.34%	32.8	17.86
09/02	2,138	2,152	2,092	2,119	-0.14%	6,281,800	6603億7423万	+2.07%	33.79	18.4
08/30	2,089	2,125	2,060	2,122	+2.17%	6,949,400	6613億917万	+2.71%	33.83	18.42
08/29	2,129	2,147	2,072	2,077	-1.56%	6,666,200	6472億8517万	+1.02%	33.12	18.03
08/28	2,160	2,169	2,089	2,110	-2.9%	8,887,300	6575億6944万	+3.13%	33.64	18.32
08/27	2,180	2,222	2,165	2,173	-0.32%	6,537,300	6772億303万	+6.62%	34.65	18.87
08/26	2,181	2,213	2,168	2,180	-2.07%	6,030,500	6793億8454万	+7.65%	34.76	18.93
08/23	2,231	2,250	2,190	2,226	-1.2%	8,753,600	6937億2017万	+10.58%	35.49	19.33
08/22	2,179	2,293	2,175	2,253	+3.3%	17,109,900	7021億3457万	+12.82%	35.92	19.56
08/21	2,180	2,200	2,141	2,181	-0.91%	11,322,900	6796億9618万	+10.1%	34.77	18.94
08/20	2,091	2,204	2,068	2,201	+6.64%	15,525,200	6859億2907万	+11.9%	35.09	19.11
08/19	2,030	2,076	2,009	2,064	+2.99%	9,221,800	6432億3380万	+5.58%	32.91	17.92
08/16	1,990	2,014	1,962	2,004	+1.01%	7,188,400	6245億3514万	+2.77%	31.95	17.4
08/15	2,016	2,027	1,960	1,984	-3.08%	10,776,200	6183億226万	+1.8%	31.63	17.22
08/14	2,080	2,090	2,033	2,047	-0.44%	7,194,400	6379億3585万	+5.03%	32.64	17.77
08/13	2,100	2,114	2,038	2,056	-1.49%	9,140,000	6407億4064万	+5.65%	32.78	17.85

3092 ZOZO

株価チャート

2019/08/13～2020/01/10

株価推移

開示資料

決算

株式

チャート