3092 ZOZO

3092
2024/03/27
時価
1兆1718億円
PER 予
27.71倍
2010年以降
12.78-93.39倍
(2010-2023年)
PBR
15.06倍
2010年以降
3.95-66.01倍
(2010-2023年)
配当 予
2.51%
ROE 予
54.34%
ROA 予
26.49%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,900
始値
3,850
高値
3,851
安値
3,738
終値 -3.92%
3,747
出来高 +28.73%
2,317,300

乖離率

株価(5日)
移動平均値
-3.97%
3,902
株価(25日)
移動平均値
+2.04%
3,672
出来高(5日)
移動平均値
+35.84%
1,705,900

2023/10/30~2024/03/28

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
2024
03/283,8503,8513,7383,747-3.92%2,317,3001兆1258億+2.04%26.6214.47
03/273,9203,9363,8663,900-0.59%1,800,1001兆1718億+6.59%27.7115.06
03/263,9153,9653,8883,923-0.83%1,655,3001兆1787億+7.77%27.8715.15
03/253,9714,0233,9533,956-0.7%1,124,5001兆1886億+9.22%28.1115.27
03/224,0154,0483,9553,984-0.82%1,632,3001兆1970億+10.64%28.315.38
03/213,9104,0313,9104,017+2.74%1,933,6001兆2070億+12.21%28.5415.51
03/193,8453,9543,8293,910+1.06%2,078,0001兆1748億+9.96%27.7815.1
03/183,8343,8903,8243,869+2.49%1,527,8001兆1625億+9.48%27.4914.94
03/153,7993,8293,7633,775-0.19%1,498,0001兆1342億+7.37%26.8214.57
03/143,6933,7873,6843,782+2.49%1,534,4001兆1363億+8.06%26.8714.6
03/133,7273,7723,6903,690-1.89%1,973,7001兆1087億+6%26.2214.25
03/123,6893,7703,6723,761+2.31%1,826,5001兆1300億+8.61%26.7214.52
03/113,6213,7203,6173,676-0.19%1,756,5001兆1045億+6.74%26.1214.19
03/083,7043,7403,6563,683-2.41%2,308,5001兆1066億+7.41%26.1714.22
03/073,7133,7743,6643,774+2.03%1,936,2001兆1339億+10.64%26.8114.57
03/063,6093,7183,5573,699+2.52%2,882,9001兆1114億+9.08%26.2814.28
03/053,5633,7153,5263,608+6.31%5,759,9001兆841億+6.94%25.6313.93
03/043,3893,4223,3713,394+0.03%974,9001兆198億+1.01%24.1113.1
03/013,3823,4343,3793,393-0.03%1,246,2001兆195億+1.1%24.1113.1
02/293,3513,4043,3513,394+1.28%1,619,2001兆198億+1.25%24.1113.1
02/283,3203,3753,3163,351+0.36%1,176,4001兆68億+0.06%23.8112.94
02/273,3753,3913,3353,339-1.21%905,3001兆32億-0.24%23.7212.89
02/263,3873,4293,3363,380-0.21%1,318,0001兆156億+1.2%24.0113.05
02/223,4323,4503,3673,387-0.32%1,245,8001兆177億+1.65%24.0613.08
02/213,3943,4033,3553,398-0.82%965,5001兆210億+2.23%24.1413.12
02/203,4343,4523,4053,426-0.23%650,8001兆294億+3.29%24.3413.23
02/193,4763,4853,4013,434-1.21%833,3001兆318億+3.71%24.413.26
02/163,4633,4913,4103,476+1.46%1,157,9001兆444億+5.17%24.6913.42
02/153,4723,5053,4093,426-0.67%1,257,1001兆294億+3.85%24.3413.23
02/143,4373,4633,4123,449+0.58%849,8001兆363億+4.64%24.513.32
02/133,3473,4293,3313,429+1.81%1,214,0001兆303億+4.13%24.3613.24
02/093,4253,4563,3583,368-1.38%975,2001兆119億+2.53%23.9313
02/083,3933,4433,3683,415+1.43%1,337,8001兆261億+4.21%24.2613.18
02/073,3703,3823,3033,367+2.03%1,368,9001兆116億+3.06%23.9213
02/063,2593,3243,2303,300+1.23%1,842,5009915億6479万+1.23%23.4412.74
02/053,2803,3103,2603,260-0.18%1,128,1009795億4583万+0.12%23.1612.59
02/023,3333,3483,2553,266-1.03%1,783,4009813億4867万+0.4%23.212.61
02/013,1233,3143,0633,300+1.44%3,454,8009915億6479万+1.54%23.4412.74
01/313,2393,2623,1953,253-0.09%2,430,9009774億4251万+0.34%23.1112.56
01/303,2053,2753,1963,256-0.46%1,514,0009783億4393万+0.59%23.1312.57
01/293,3173,3203,2473,271+0.4%1,145,6009828億5104万+1.14%23.2412.63
01/263,2843,3103,2503,258-1.27%832,9009789億4488万+0.8%23.1512.58
01/253,3363,3403,2653,300-0.09%1,194,9009915億6479万+2.23%23.4412.74
01/243,2973,3253,2713,303-0.09%1,110,5009924億6621万+2.58%23.4712.75
01/233,3353,3423,2763,306+0.18%1,234,1009933億6764万+2.93%23.4912.76
01/223,1653,3063,1613,300+4.2%1,411,4009915億6479万+2.96%23.4412.74
01/193,2123,2173,1673,167-0.78%934,8009516億173万-0.97%22.512.23
01/183,1863,2203,1673,192+0.38%1,232,4009591億1358万-0.13%22.6812.32
01/173,2613,2693,1793,180-1.58%1,271,6009555億789万-0.34%22.5912.28
01/163,2603,2773,2163,231-1.28%1,221,8009708億3207万+1.41%22.9512.47
01/153,2903,2963,2503,273-0.52%1,255,3009834億5199万+2.89%23.2512.64
01/123,3303,3353,2793,290-0.6%1,516,9009885億6005万+3.65%23.3712.7
01/113,3263,3363,2533,310-1.31%1,947,2009945億6953万+4.48%23.5212.78
01/103,3533,4033,3413,354-0.47%1,428,7001兆77億+6.17%23.8312.95
01/093,3653,3893,3173,370+3.95%2,173,4001兆125億+6.98%23.9413.01
01/053,2193,2703,2073,242+2.86%1,477,4009741億3729万+3.22%23.0312.52
01/043,1443,1633,1043,152-0.72%856,4009470億9461万+0.38%22.3912.17
2023
12/293,1683,1813,1543,175-0.69%726,8009540億552万+1.05%22.5611.87
12/283,1743,2203,1693,197+0.38%1,212,9009606億1595万+1.69%22.7111.95
12/273,1343,2033,1343,185+0.09%926,4009570億1026万+1.27%22.6311.91
12/263,1993,1993,1613,182-0.28%722,7009561億884万+1.21%22.6111.89
12/253,1493,1943,1203,191+2.28%527,4009588億1311万+1.56%22.6711.93
12/223,1083,1333,1053,120+0.39%1,055,6009374億7944万-0.57%22.1711.66
12/213,0703,1333,0673,108-2.29%918,9009338億7375万-0.86%22.0811.62
12/203,2223,2493,1813,181-1.55%1,021,9009558億836万+1.5%22.611.89
12/193,1723,2343,1563,231+2.21%1,796,8009708億3207万+3.39%22.9512.08
12/183,1033,1833,0913,161+1.67%1,180,4009497億9888万+1.44%22.4611.82
12/153,0703,1263,0613,109+0.58%1,441,9009341億7422万-0.03%22.0911.62
12/143,1453,1583,0713,091-1.37%1,333,3009287億6569万-0.55%21.9611.55
12/133,1253,1403,1043,134+0.42%975,0009416億8608万+0.9%22.2711.72
12/123,1013,1463,1013,121-0.19%1,191,5009377億7991万+0.64%22.1711.67
12/113,0613,1353,0603,127+1.99%1,268,6009395億8276万+0.97%22.2211.69
12/083,0523,0803,0363,066+0.89%1,358,9009212億5383万-0.84%21.7811.46
12/073,1113,1193,0323,039-2.85%1,309,2009131億4103万-1.59%21.5911.36
12/063,0893,1323,0833,128+1.26%938,4009398億8323万+1.53%22.2211.69
12/053,1423,1453,0833,089-1.28%923,3009281億6474万+0.75%21.9511.55
12/043,0733,1463,0733,129+0.94%1,235,7009401億8371万+2.46%22.2311.7
12/013,0943,1093,0453,100-0.8%1,318,0009314億6996万+2.07%22.0211.59
11/303,1533,1563,1003,125-0.89%2,488,2009389億8181万+3.34%22.211.68
11/293,1943,2293,1513,153-1.28%1,350,4009826億1443万+4.75%22.412.24
11/283,2003,2213,1803,194-0.96%963,5009953億9184万+6.72%22.6912.4
11/273,2253,2653,2093,2250%1,297,5001兆50億+8.33%22.9112.52
11/243,2323,2473,2123,225+0.31%1,110,2001兆50億+8.95%22.9112.52
11/223,1773,2593,1683,215+1.9%1,599,2001兆19億+9.13%22.8412.48
11/213,1383,1733,1343,155+1.06%1,203,5009832億3771万+7.53%22.4112.25
11/203,1203,1533,1043,122+0.48%1,144,3009729億5345万+6.81%22.1812.12
11/173,0453,1073,0443,107+2.17%843,3009682億7879万+6.62%22.0712.06
11/163,0693,0713,0253,041-0.98%687,7009477億1027万+4.61%21.611.81
11/153,0223,0833,0023,071+3.23%1,140,6009570億5959万+5.93%21.8211.92
11/143,0213,0252,9722,975-1.13%1,051,4009271億4174万+2.94%21.1411.55
11/133,0043,0162,9883,009+0.13%837,7009377億3765万+4.37%21.3811.68
11/103,0273,0412,9973,005-1.8%1,090,2009364億9107万+4.56%21.3511.67
11/093,0523,0793,0383,060+1.06%1,071,3009536億3151万+6.88%21.7411.88
11/083,0093,0362,9733,028+0.66%1,497,4009436億5889万+6.28%21.5111.76
11/072,9953,0462,9933,008-0.53%1,816,7009374億2600万+6.06%21.3711.68
11/063,0323,0352,9963,024+0.53%2,124,5009424億1231万+7.01%21.4811.74
11/022,9703,0292,9333,008+1.14%1,961,0009374億2600万+6.82%21.3711.68
11/012,9003,0762,8572,974+4.1%4,275,2009268億3010万+5.91%21.1311.55
10/312,7482,8832,6952,857+3.4%2,603,7008903億6772万+1.96%20.311.09
10/302,7652,7772,7532,763-0.07%1,148,0008610億7315万-1.46%19.6310.73

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
0
367,003
3/31

367,003
1/29

他2件
0
344,995
3/31

326,004
3/28

他14件
114,734,254,604
47,189
12/11
--+37.87%
1/24
-13.28%
5/1
2009年
3月期
96
86,799
3/31
0
213,996
2/20

211,998
2/19

他7件
3,712,712,852
1,527
4/2
--+2324.07%
2/23
-30.86%
10/28
2010年
3月期
215
193,600
10/27

193,699
9/11
83
74,500
4/7
9,854,185
10,948
9/3
--+27.28%
6/18
-22.09%
11/13
2011年
3月期
498
1,495
3/4

1,495
3/3
187
167,999
4/1
9,168,317
10,186
7/16
1640億6514万614億4933万+22.72%
12/15
-19.49%
3/15
2012年
3月期
719
2,158
8/18
341
1,023
4/14
18,999,600
6,333,200
3/29
2368億2447万1122億6665万+21.27%
5/24
-18.37%
11/10
2013年
3月期
510
1,529
4/2
231
692
1/24
39,018,300
13,006,100
1/31
1677億9639万759億4186万+38.27%
2/6
-15.99%
10/26
2014年
3月期
1,027
3,080
11/14
381
1,144
4/2
13,993,500
4,664,500
5/7
3380億712万1255億4550万+19.37%
9/24
-13.57%
12/16
2015年
3月期
1,105
3,315
3/24
699
2,097
10/17
9,554,400
3,184,800
8/4
3643億623万2304億5254万+14.45%
11/14
-14.2%
8/4
2016年
3月期
1,563
4,690
3/29
956
2,869
4/30
5,046,600
1,682,200
2/4
5039億4425万3152億9248万+18.36%
3/16
-15.57%
9/4
2017年
3月期
2,587
2/1
1,428
4,285
4/6
12,711,600
4,237,200
5/31
8339億2565万4604億2667万+20.43%
2/1
-9.98%
8/4
2018年
3月期
3,785
11/24
2,223
4/20
9,041,800
11/24
1兆1795億7165億8938万+18.41%
8/1
-12.47%
2/13
2019年
3月期
4,875
7/18
1,621
2/8
41,844,000
3/19
1兆5192億5051億7538万+20.1%
5/14
-20.17%
1/4
2020年
3月期
2,678
11/14
1,151
3/17
41,435,700
9/12
8345億8339万3587億257万+19.32%
4/16
-23.42%
3/16
2021年
3月期
3,700
2/22
1,295
4/2
9,111,900
8/3
1兆1530億4035億7934万+23.66%
2/1
-12.81%
11/18
2022年
3月期
4,430
9/27
2,694
1/27
4,916,700
10/29
1兆3805億8395億6970万+13.38%
8/16
-16.75%
1/27
2023年
3月期
3,545
4/5
2,268
6/17
5,157,100
4/28
1兆1047億7068億923万+15.03%
8/3
-16.85%
5/12
最新3,747
2024/3/28
2,317,3001兆1258億+2.04%
3,672