3288: オープンハウス(東証1部)

3288: オープンハウス(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 123,525百万円
単元株式 100
PER/PBR/配当 9.69 / 2.56 / 30(1.39%)
権利/配当落日 16/09/28 / 15/12/24
年初来高/安 2,420.0(16/02/01) / 1,595.0(16/02/12)
上場来高/安 4,240.0(15/06/25) / 1,490.0(14/02/04)
信用買/売 721,500 / 73,800 (9.78)
株式分割情報
2015/06/26 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 2734.0 2747.0 2697.0 2741.0 383400
2019/10/10 2744.0 2749.0 2694.0 2711.0 273100
2019/10/09 2720.0 2770.0 2717.0 2757.0 435500
2019/10/08 2687.0 2715.0 2682.0 2710.0 258100
2019/10/07 2674.0 2700.0 2651.0 2692.0 246100
2019/10/04 2597.0 2650.0 2567.0 2649.0 253300
2019/10/03 2596.0 2638.0 2584.0 2620.0 218400
2019/10/02 2685.0 2720.0 2651.0 2661.0 312600
2019/10/01 2614.0 2687.0 2583.0 2670.0 479800
2019/09/30 2494.0 2592.0 2487.0 2574.0 606300
2019/09/27 2762.0 2762.0 2651.0 2694.0 482900
2019/09/26 5450.0 5530.0 5390.0 5490.0 408200
2019/09/25 5310.0 5420.0 5300.0 5380.0 286500
2019/09/24 5310.0 5390.0 5300.0 5340.0 346800
2019/09/20 5440.0 5450.0 5350.0 5410.0 291200
2019/09/19 5330.0 5470.0 5300.0 5350.0 263400
2019/09/18 5230.0 5310.0 5210.0 5270.0 198500
2019/09/17 5110.0 5240.0 5070.0 5210.0 154800
2019/09/13 5090.0 5160.0 5060.0 5110.0 253900
2019/09/12 5140.0 5190.0 5110.0 5120.0 181500
2019/09/11 5180.0 5210.0 5130.0 5170.0 163800
2019/09/10 5280.0 5310.0 5210.0 5230.0 162100
2019/09/09 5130.0 5320.0 5120.0 5300.0 218900
2019/09/06 5230.0 5240.0 5130.0 5170.0 188000
2019/09/05 5070.0 5260.0 5070.0 5220.0 248300
2019/09/04 4940.0 5010.0 4905.0 5010.0 163300
2019/09/03 4945.0 4965.0 4870.0 4880.0 153200
2019/09/02 4805.0 4945.0 4805.0 4915.0 157300
2019/08/30 4910.0 4910.0 4825.0 4825.0 182600
2019/08/29 4945.0 4950.0 4805.0 4885.0 163800
2019/08/28 5090.0 5090.0 4850.0 4875.0 266300
2019/08/27 4890.0 5030.0 4870.0 5000.0 153600
2019/08/26 4865.0 4875.0 4790.0 4860.0 272900
2019/08/23 5000.0 5030.0 4905.0 4935.0 277000
2019/08/22 5120.0 5120.0 4930.0 4935.0 366000
2019/08/21 5090.0 5150.0 5060.0 5090.0 192900
2019/08/20 5000.0 5250.0 5000.0 5180.0 580800
2019/08/19 4750.0 4945.0 4740.0 4940.0 449700
2019/08/16 4490.0 4640.0 4430.0 4620.0 352600
2019/08/15 4560.0 4560.0 4385.0 4490.0 646900
2019/08/14 4710.0 4740.0 4650.0 4685.0 185700
2019/08/13 4620.0 4690.0 4595.0 4660.0 186800
2019/08/09 4670.0 4725.0 4660.0 4670.0 127600
2019/08/08 4660.0 4680.0 4605.0 4645.0 131200
2019/08/07 4600.0 4710.0 4585.0 4650.0 194000
2019/08/06 4540.0 4640.0 4535.0 4625.0 220400
2019/08/05 4665.0 4710.0 4645.0 4710.0 203800
2019/08/02 4735.0 4775.0 4680.0 4735.0 198900
2019/08/01 4765.0 4825.0 4740.0 4810.0 146300
2019/07/31 4785.0 4840.0 4775.0 4795.0 163300
2019/07/30 4830.0 4850.0 4760.0 4770.0 155600
2019/07/29 4830.0 4910.0 4790.0 4795.0 216200
2019/07/26 4750.0 4805.0 4735.0 4795.0 192100
2019/07/25 4720.0 4790.0 4720.0 4770.0 145500
2019/07/24 4690.0 4690.0 4655.0 4680.0 150600
2019/07/23 4600.0 4685.0 4595.0 4655.0 190300
2019/07/22 4645.0 4655.0 4530.0 4530.0 169200
2019/07/19 4585.0 4695.0 4585.0 4670.0 182400
2019/07/18 4645.0 4660.0 4585.0 4610.0 203600
2019/07/17 4665.0 4680.0 4610.0 4665.0 196500
2019/07/16 4525.0 4680.0 4510.0 4650.0 224200
2019/07/12 4530.0 4565.0 4505.0 4550.0 202500
2019/07/11 4470.0 4525.0 4460.0 4505.0 157600
2019/07/10 4480.0 4495.0 4415.0 4475.0 205900