3092 ZOZO

PER

2023/10/30

2023/06/07～2023/10/30

株価＆PERの推移

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
2023
10/30	2,765	2,777	2,753	2,763	-0.07%	1,148,000	8610億7315万	-1.46%	19.63	10.73
10/27	2,740	2,766	2,706	2,765	+1.88%	669,100	8616億9644万	-1.53%	19.64	10.74
10/26	2,742	2,761	2,705	2,714	-2.23%	758,800	8458億258万	-3.52%	19.28	10.54
10/25	2,801	2,810	2,752	2,776	-0.25%	827,800	8651億2453万	-1.6%	19.72	10.78
10/24	2,750	2,803	2,740	2,783	+2.13%	1,268,800	8673億604万	-1.52%	19.77	10.81
10/23	2,777	2,784	2,716	2,725	-2.4%	927,000	8492億3067万	-3.74%	19.36	10.58
10/20	2,774	2,817	2,763	2,792	-0.53%	795,300	8701億1084万	-1.66%	19.84	10.84
10/19	2,827	2,854	2,802	2,807	-2.43%	1,026,400	8747億8550万	-1.27%	19.94	10.9
10/18	2,905	2,906	2,854	2,877	-1.3%	989,600	8966億60万	+1.16%	20.44	11.17
10/17	2,885	2,919	2,880	2,915	+1.29%	1,063,600	9084億4309万	+2.64%	20.71	11.32
10/16	2,900	2,907	2,875	2,878	-0.45%	1,540,500	8969億1225万	+1.45%	20.45	11.17
10/13	2,888	2,904	2,883	2,891	-1.03%	1,420,600	9009億6362万	+1.83%	20.54	11.22
10/12	2,864	2,924	2,855	2,921	+2.13%	1,462,600	9103億1295万	+2.74%	20.75	11.34
10/11	2,855	2,870	2,836	2,860	+0.7%	1,226,100	8913億265万	+0.53%	20.32	11.1
10/10	2,800	2,844	2,790	2,840	+1.28%	943,000	8850億6976万	-0.32%	20.18	11.03
10/06	2,766	2,814	2,760	2,804	+0.68%	977,400	8738億5057万	-1.75%	19.92	10.89
10/05	2,729	2,788	2,705	2,785	+2.62%	1,058,400	8679億2933万	-2.55%	19.79	10.81
10/04	2,714	2,735	2,682	2,714	-0.26%	1,128,300	8458億258万	-5.17%	19.28	10.54
10/03	2,740	2,742	2,702	2,721	+0.41%	891,900	8479億8409万	-5.19%	19.33	10.56
10/02	2,762	2,774	2,709	2,710	-1.2%	976,800	8445億5601万	-5.8%	19.25	10.52
09/29	2,773	2,774	2,719	2,743	-1.01%	1,593,400	8548億4027万	-4.86%	19.49	9.66
09/28	2,818	2,822	2,766	2,771	-1.84%	1,348,100	8635億6631万	-4.02%	19.69	9.76
09/27	2,799	2,826	2,791	2,823	-0.14%	1,398,600	8797億7181万	-2.28%	20.06	9.94
09/26	2,873	2,884	2,827	2,827	-2.11%	1,108,400	8810億1839万	-2.04%	20.08	9.95
09/25	2,866	2,894	2,860	2,888	+0.7%	1,115,800	9000億2869万	+0.21%	20.52	10.17
09/22	2,851	2,878	2,845	2,868	-0.93%	1,242,100	8937億9580万	-0.17%	20.38	10.1
09/21	2,941	2,941	2,891	2,895	-0.96%	1,658,700	9022億1020万	+0.98%	20.57	10.19
09/20	2,902	2,931	2,897	2,923	+0.93%	1,311,200	9109億3624万	+2.24%	20.77	10.29
09/19	2,885	2,896	2,872	2,896	0%	1,374,600	9025億2184万	+1.61%	20.57	10.2
09/15	2,919	2,920	2,871	2,896	-1.56%	1,726,400	9025億2184万	+1.9%	20.57	10.2
09/14	2,925	2,953	2,917	2,942	+2.12%	1,801,800	9168億5748万	+3.81%	20.9	10.36
09/13	2,826	2,908	2,826	2,881	+1.8%	1,799,400	8978億4718万	+2.05%	20.47	10.14
09/12	2,789	2,838	2,782	2,830	+1.47%	1,177,600	8819億5332万	+0.57%	20.11	9.96
09/11	2,822	2,825	2,763	2,789	-1.62%	1,006,400	8691億7591万	-0.71%	19.81	9.82
09/08	2,864	2,885	2,824	2,835	-2.71%	2,230,100	8835億1154万	+1.14%	20.14	9.98
09/07	2,946	2,949	2,914	2,914	-2.61%	1,183,500	9081億3144万	+4.26%	20.7	10.26
09/06	2,999	3,004	2,981	2,992	+0.34%	1,343,200	9324億3970万	+7.36%	21.26	10.53
09/05	2,961	3,005	2,947	2,982	+0.91%	1,631,200	9293億2325万	+7.42%	21.19	10.5
09/04	2,950	2,957	2,935	2,955	0%	958,500	9209億886万	+6.76%	20.99	10.4
09/01	2,909	2,959	2,899	2,955	+1.55%	1,592,700	9209億886万	+6.99%	20.99	10.4
08/31	2,902	2,946	2,894	2,910	+0.45%	3,726,100	9068億8486万	+5.59%	20.67	10.24
08/30	2,915	2,915	2,885	2,897	-0.38%	1,104,200	9028億3349万	+5.27%	20.58	10.2
08/29	2,888	2,910	2,873	2,908	+0.69%	1,284,300	9062億6158万	+5.86%	20.66	10.24
08/28	2,878	2,916	2,873	2,888	+0.94%	1,575,300	9000億2869万	+5.32%	20.52	10.17
08/25	2,822	2,895	2,807	2,861	+0.49%	1,444,500	8916億1429万	+4.49%	20.33	10.07
08/24	2,810	2,850	2,805	2,847	+1.06%	1,485,200	8872億5127万	+4.1%	20.23	10.02
08/23	2,771	2,821	2,770	2,817	+1.84%	1,561,500	8779億195万	+3.07%	20.01	9.92
08/22	2,711	2,769	2,702	2,766	+2.07%	1,349,000	8620億809万	+1.21%	19.65	9.74
08/21	2,658	2,718	2,658	2,710	+1.46%	1,134,300	8445億5601万	-0.95%	19.25	9.54
08/18	2,677	2,688	2,653	2,671	-1.37%	1,062,300	8324億188万	-2.62%	18.98	9.4
08/17	2,697	2,708	2,665	2,708	+0.56%	935,200	8439億3272万	-1.53%	19.24	9.53
08/16	2,688	2,713	2,671	2,693	-0.63%	1,083,200	8392億5805万	-2.25%	19.13	9.48
08/15	2,677	2,710	2,664	2,710	+1.04%	986,800	8445億5601万	-1.85%	19.25	9.54
08/14	2,671	2,694	2,669	2,682	-1.03%	1,271,700	8358億2997万	-3.11%	19.05	9.44
08/10	2,650	2,715	2,650	2,710	+2.07%	1,970,700	8445億5601万	-2.38%	19.25	9.54
08/09	2,670	2,673	2,633	2,655	-0.3%	1,472,600	8274億1557万	-4.63%	18.86	9.35
08/08	2,682	2,702	2,658	2,663	-1.41%	1,519,600	8299億873万	-4.65%	18.92	9.38
08/07	2,600	2,701	2,593	2,701	+2.19%	1,634,100	8417億5121万	-3.64%	19.19	9.51
08/04	2,642	2,655	2,614	2,643	+0.38%	1,456,600	8236億7584万	-6.08%	18.78	9.3
08/03	2,725	2,725	2,627	2,633	-3.48%	2,295,100	8205億5940万	-6.93%	18.71	9.27
08/02	2,747	2,755	2,696	2,728	+0.4%	3,192,500	8501億6560万	-4.18%	19.38	9.6
08/01	2,765	2,818	2,684	2,717	-1.98%	4,554,800	8467億3752万	-4.9%	19.3	9.57
07/31	2,844	2,844	2,769	2,772	-1.35%	1,794,800	8638億7795万	-3.45%	19.69	9.76
07/28	2,788	2,828	2,781	2,810	+0.11%	2,040,600	8757億2044万	-2.53%	19.96	9.89
07/27	2,799	2,810	2,786	2,807	+0.25%	1,090,900	8747億8550万	-2.94%	19.94	9.88
07/26	2,772	2,804	2,772	2,800	+1.01%	1,048,100	8726億399万	-3.45%	19.89	9.86
07/25	2,779	2,792	2,766	2,772	-0.54%	844,100	8638億7795万	-4.61%	19.69	9.76
07/24	2,812	2,823	2,783	2,787	+0.18%	1,338,500	8685億5262万	-4.33%	19.8	9.81
07/21	2,755	2,792	2,744	2,782	+0.11%	2,073,400	8669億9440万	-4.73%	19.76	9.79
07/20	2,804	2,815	2,779	2,779	-1.31%	1,493,200	8660億5946万	-5.06%	19.74	9.78
07/19	2,799	2,818	2,785	2,816	+0.39%	1,339,500	8775億9030万	-4.02%	20.01	9.91
07/18	2,835	2,837	2,783	2,805	-1.68%	2,145,900	8741億6221万	-4.56%	19.93	9.87
07/14	2,868	2,881	2,843	2,853	-0.73%	1,085,500	8891億2114万	-3.12%	20.27	10.04
07/13	2,847	2,879	2,831	2,874	+0.84%	1,193,200	8956億6567万	-2.51%	20.42	10.12
07/12	2,847	2,860	2,832	2,850	+0.6%	1,113,300	8881億8621万	-3.32%	20.25	10.03
07/11	2,850	2,858	2,830	2,833	-0.7%	1,259,200	8828億8825万	-4.03%	20.13	9.97
07/10	2,876	2,877	2,852	2,853	-0.87%	1,215,000	8891億2114万	-3.42%	20.27	10.04
07/07	2,870	2,906	2,864	2,878	-0.24%	1,232,500	8969億1225万	-2.67%	20.45	10.13
07/06	2,878	2,905	2,875	2,885	-0.76%	1,196,500	8990億9376万	-2.47%	20.5	10.16
07/05	2,870	2,912	2,867	2,907	+1.36%	1,338,600	9059億4993万	-1.62%	20.65	10.23
07/04	2,893	2,900	2,867	2,868	-1.65%	1,372,300	8937億9580万	-2.85%	20.38	10.1
07/03	2,956	2,981	2,908	2,916	-1.85%	1,850,100	9087億5473万	-1.15%	20.72	10.27
06/30	3,015	3,017	2,966	2,971	-1.98%	1,948,400	9258億9517万	+0.81%	21.11	11.77
06/29	3,060	3,072	3,019	3,031	-1.3%	1,126,400	9445億9382万	+2.99%	21.53	12.01
06/28	3,030	3,077	3,028	3,071	+2.4%	1,475,400	9570億5959万	+4.56%	21.82	12.17
06/27	3,050	3,055	2,997	2,999	-2.19%	2,472,000	9346億2121万	+2.29%	21.31	11.88
06/26	3,067	3,120	3,052	3,066	+0.36%	1,642,000	9555億137万	+4.57%	21.78	12.15
06/23	3,077	3,092	3,033	3,055	+0.23%	1,399,000	9520億7329万	+4.27%	21.7	12.1
06/22	3,012	3,077	3,003	3,048	+1.57%	1,632,800	9498億9178万	+4.1%	21.65	12.08
06/21	2,940	3,005	2,939	3,001	+2.07%	1,464,000	9352億4449万	+2.56%	21.32	11.89
06/20	2,961	2,966	2,905	2,940	-0.54%	1,133,100	9162億3419万	+0.38%	20.89	11.65
06/19	2,978	2,980	2,939	2,956	-0.5%	1,061,700	9212億2050万	+0.75%	21	11.71
06/16	2,942	2,983	2,935	2,971	+0.71%	1,441,500	9258億9517万	+1.09%	21.11	11.77
06/15	2,981	2,990	2,950	2,950	-0.34%	920,800	9193億5064万	+0.27%	20.96	11.69
06/14	2,943	2,974	2,929	2,960	+0.75%	1,078,700	9224億6708万	+0.65%	21.03	11.73
06/13	2,956	2,967	2,934	2,938	-0.58%	1,020,200	9156億1090万	-0.03%	20.87	11.64
06/12	2,939	2,957	2,932	2,955	+1.09%	823,600	9209億886万	+0.54%	20.99	11.71
06/09	2,896	2,928	2,888	2,923	+1.35%	1,317,800	9109億3624万	-0.41%	20.77	11.58
06/08	2,885	2,917	2,870	2,884	-1.57%	1,732,900	8987億8211万	-1.74%	20.49	11.43
06/07	2,901	2,951	2,900	2,930	+1.03%	1,926,100	9131億1775万	-0.17%	20.82	11.61

3092 ZOZO

PER

2023/06/07～2023/10/30

株価＆PERの推移

開示資料

決算

株式

チャート