3288 オープンハウスグループ

3288
2024/03/18
時価
5666億円
PER 予
6.09倍
2013年以降
3.29-12.65倍
(2013-2023年)
PBR
1.31倍
2013年以降
0.93-3.63倍
(2013-2023年)
配当 予
3.53%
ROE 予
21.48%
ROA 予
7.16%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
4,700
始値
4,676
高値
4,733
安値
4,671
終値 -0.02%
4,699
出来高 +20.89%
654,400

乖離率

株価(5日)
移動平均値
+2.22%
4,597
株価(25日)
移動平均値
+0.47%
4,677
出来高(5日)
移動平均値
+25.15%
522,900

2023/10/19~2024/03/18

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
03/184,6764,7334,6714,699-0.02%654,4005666億4348万+0.47%6.091.31
03/154,6354,7004,6164,700+2.64%541,3005667億6407万+0.49%6.091.31
03/144,5354,5864,5114,579+0.64%371,6005521億7290万-2.07%5.931.27
03/134,5004,5884,5004,550+2.09%618,2005486億7585万-2.78%5.91.27
03/124,3704,4664,3484,457+1.67%429,0005374億6116万-5.01%5.781.24
03/114,3704,4364,3254,384-0.45%454,5005286億5823万-6.74%5.681.22
03/084,3804,4474,3314,404-1.54%756,7005310億6999万-6.52%5.711.23
03/074,5824,6404,4664,473-3.85%537,2005393億9057万-5.25%5.81.25
03/064,6194,7004,5884,652+2.26%614,8005609億7584万-1.52%6.031.3
03/054,5384,5954,4554,549-1.28%760,6005485億5526万-3.64%5.91.27
03/044,5884,7144,5814,608+0.77%643,8005556億6996万-2.35%5.971.28
03/014,6524,7274,5734,573-3.16%902,1005514億4938万-3.03%5.931.27
02/294,7954,7984,6244,722-1.93%7,433,2005694億1700万+0.17%6.121.31
02/284,8094,8454,7464,815+0.86%802,4005806億3170万+2.25%6.241.34
02/274,7354,8104,7274,774+0.51%660,9005756億8758万+1.6%6.191.33
02/264,8864,9124,7424,750-2.8%697,8005727億9347万+1.39%6.161.32
02/224,9184,9184,8234,887-0.73%652,4005893億1404万+4.56%6.331.36
02/214,9304,9544,8334,923+0.33%686,1005936億5521万+5.73%6.381.37
02/204,8934,9304,8084,907+0.43%630,3005917億2580万+5.82%6.361.37
02/194,9254,9254,8404,886-0.79%545,4005891億9345万+5.73%6.331.36
02/164,8414,9354,8034,925+2.56%812,0005938億9639万+6.97%6.381.37
02/154,7024,8414,6974,802+6.9%1,651,6005790億6405万+4.66%6.221.34
02/144,6724,6794,4004,492-4.38%862,3005416億8174万-1.79%5.821.25
02/134,7274,7354,6494,698-0.17%854,2005665億2289万+2.85%6.091.31
02/094,6804,7454,6684,706-0.11%436,4005674億8759万+3.38%6.11.31
02/084,6994,7464,6474,711+0.64%537,4005680億9053万+3.9%6.111.31
02/074,6604,6954,6334,681+0.45%470,2005644億7289万+3.72%6.071.3
02/064,7844,7844,6604,660-3.92%592,2005619億4054万+3.74%6.041.3
02/054,7424,8754,7114,850+3.37%698,4005848億5228万+8.45%6.291.35
02/024,6574,7324,6404,692+1.1%504,5005657億9936万+5.6%6.081.31
02/014,6204,6664,5554,641-0.11%633,7005596億4937万+4.98%6.011.29
01/314,5764,6594,5514,646+1.89%698,0005602億5231万+5.57%6.021.29
01/304,5794,6104,5434,560-0.41%349,3005498億8173万+4.11%5.911.27
01/294,5124,5844,5124,579+1.98%400,4005521億7290万+4.9%5.931.27
01/264,5354,5354,4784,490-0.99%433,7005414億4056万+3.27%5.821.25
01/254,5124,5654,4664,535+0.18%455,9005468億6703万+4.69%5.881.26
01/244,5684,6124,5024,527-1.16%530,1005459億232万+4.89%5.871.26
01/234,5694,6264,5484,580+0.28%522,2005522億9349万+6.66%5.941.28
01/224,5354,5984,4954,567+3.28%796,2005507億2585万+6.86%5.921.27
01/194,4994,5174,4124,422-1.43%578,0005332億4057万+4%5.731.23
01/184,4794,5054,4524,486+0.97%481,0005409億5821万+5.85%5.811.25
01/174,4504,4874,4244,443-0.09%499,3005357億7292万+5.28%5.761.24
01/164,5154,5524,4474,447-0.89%537,4005362億5528万+5.73%5.761.24
01/154,4654,5044,4284,487+0.34%439,6005410億7880万+6.91%5.821.25
01/124,5394,5574,3944,472-1.45%704,3005392億6998万+6.86%5.81.25
01/114,4694,5534,4654,538+2.32%734,3005472億2879万+8.67%5.881.26
01/104,3674,4454,3574,435+1.95%565,9005348億822万+6.53%5.751.23
01/094,2874,3534,2814,350+1.47%547,8005245億5823万+4.82%5.641.21
01/054,2854,2984,2474,287+0.59%588,0005169億6118万+3.45%5.561.19
01/044,1834,2854,1424,262+1.89%739,9005139億4648万+2.97%5.521.19
2023
12/294,1734,1944,1534,183+0.24%344,5005044億2002万+1.19%5.421.17
12/284,1504,1754,1224,173+0.7%319,4005032億1414万+0.89%5.411.17
12/274,1294,1514,1024,144+0.14%385,7004997億1708万+0.24%5.371.16
12/264,1334,1614,1104,138+0.05%314,5004989億9355万+0.15%5.361.16
12/254,2034,2084,1154,136+0.07%329,5004987億5238万+0.1%5.361.16
12/224,1474,1484,1114,133+0.02%340,4004983億9061万-0.14%5.361.16
12/214,1404,1574,1184,132-1.1%437,0004982億7002万-0.34%5.361.16
12/204,1684,2564,1534,178+0.7%705,5005038億1708万+0.31%5.411.17
12/194,0604,1494,0414,149+1.22%546,4005003億2002万-1.14%5.381.16
12/184,0544,1094,0504,099-0.51%495,2004942億9062万-3.14%5.311.15
12/154,0524,1204,0364,120+3.47%779,2004968億2297万-3.45%5.341.15
12/144,0754,0813,9663,982-2.28%887,1004801億8181万-7.5%5.161.12
12/134,0564,0924,0314,075+1.14%580,2004913億9650万-6.24%5.281.14
12/124,1404,1684,0014,029-1.03%795,4004858億4945万-8.12%5.221.13
12/114,0514,1244,0514,071+1.07%575,1004909億1415万-8%5.281.14
12/084,0954,1194,0254,028-1.52%761,2004857億2886万-9.73%5.221.13
12/074,1904,1914,0834,090-3.54%924,6004932億532万-9.13%5.31.15
12/064,1924,2474,1904,240+1.12%430,9005112億9354万-6.48%5.51.19
12/054,2304,2844,1854,193-1.06%574,3005056億2590万-8.01%5.431.17
12/044,2264,3394,2204,238+0.81%1,130,2005110億5236万-7.59%5.491.19
12/014,1984,2644,1734,204+1.84%1,010,0005069億5237万-8.75%5.451.18
11/304,2584,2704,1054,128-1.6%1,339,4004977億8767万-10.88%5.351.16
11/294,1804,2554,1804,195+0.91%936,6005058億6707万-10.04%5.441.17
11/284,1554,1994,1374,157+0.34%644,3005012億8473万-11.25%5.391.16
11/274,2304,2504,1414,143-1.78%900,4004995億9649万-12%5.371.16
11/244,1904,2234,1104,218+2.01%1,233,4005086億4060万-10.88%5.471.18
11/224,0504,1454,0274,135+1.08%1,219,3004986億3179万-12.98%5.361.16
11/214,1354,1834,0614,091-1.06%1,500,9004933億2591万-14.38%5.31.15
11/204,2854,3054,1214,135-3.95%1,607,8004986億3179万-13.96%5.361.16
11/174,3104,3244,1844,305-0.46%1,578,4005191億3177万-11%5.581.21
11/164,5524,5694,3054,325-5.67%1,607,8005215億4353万-11.17%5.611.21
11/154,6404,7254,4194,585-8.12%2,562,3005528億9643万-6.35%5.941.28
11/144,9675,0384,9654,990-0.64%519,4006017億3461万+1.55%6.471.4
11/135,0055,0524,9955,022+0.72%383,2006055億9343万+2.26%6.511.41
11/105,0025,0164,9284,986-1.31%353,5006012億5226万+1.59%6.461.4
11/095,0335,0894,9845,052+0.7%435,3006092億1108万+3.08%6.551.41
11/085,0385,0484,9575,017-0.61%466,1006049億9049万+2.45%6.51.41
11/075,0115,0695,0035,048+0.24%427,3006087億2872万+3.02%6.541.41
11/065,0645,0945,0235,036+0.84%509,0006072億8167万+2.75%6.531.41
11/024,9975,0214,9744,994-0.04%244,6006022億1697万+1.84%6.471.4
11/014,9985,0084,9274,996+1.38%240,6006024億5814万+1.73%6.471.4
10/314,8554,9514,8064,928+1.97%363,9005942億5815万+0.22%6.391.38
10/304,8514,8544,7834,833-1%185,3005828億228万-1.95%6.261.35
10/274,7824,8884,7664,882+2.5%259,9005887億1110万-1.15%6.331.37
10/264,7924,8324,7344,763-1.63%255,6005743億6112万-3.74%6.171.33
10/254,9294,9504,8404,842-1.16%219,4005838億8758万-2.46%6.281.36
10/244,7554,9214,7434,899+3.59%485,7005907億6110万-1.61%6.351.37
10/234,7254,7574,7014,729-0.53%269,1005701億6559万-5.33%6.131.32
10/204,7104,7964,6314,754+0.08%358,2005731億7979万-5.22%6.161.33
10/194,6394,7844,6094,750+0.87%453,8005726億9752万-5.62%6.161.33

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
2013年
9月期
646
2,584
9/24
523
2,090
9/20
50,501,600
12,625,400
9/20
525億1980万424億7925万+9.53%
10/28
-
2014年
9月期
693
2,770
11/15
373
1,490
2/4
5,672,000
1,418,000
10/25
563億25万417億5725万+19.62%
11/4
-29.74%
2/4
2015年
9月期
1,224
2,447
8/19
426
1,704
10/16
4,906,400
1,226,600
2/16
1404億5780万489億480万+28.44%
2/20
-15.02%
9/8
2016年
9月期
1,530
3,060
7/27
798
1,595
2/12
3,980,200
1,990,100
11/17
1756億4400万915億5300万+18.16%
12/2
-16.55%
2/10
2017年
9月期
1,983
3,965
9/29
971
1,941
10/11
2,749,200
1,374,600
11/28
2278億4317万1114億1340万+23.32%
11/28
-7.45%
1/24
2018年
9月期
3,485
6,970
1/29
1,960
3,920
10/6

3,920
10/5
2,433,200
1,216,600
9/6
4005億2129万2251億9380万+20.47%
11/15
-19.97%
10/29
2019年
9月期
2,810
5,620
10/5
1,655
3,310
12/25
3,676,800
1,838,400
2/15
3231億6292万1904億9877万+16.63%
5/24
-19.16%
11/15
2020年
9月期
3,910
9/30
1,731
3/19
4,417,900
7/21
4917億2902万1995億5608万+25.94%
6/10
-32.67%
3/19
2021年
9月期
6,990
9/27
3,440
11/2
1,335,400
5/27
8814億3201万4328億1770万+21.57%
9/24
-12.02%
8/19
2022年
9月期
7,440
11/1
4,655
5/10
7,397,200
11/30
9383億1048万5878億5527万+9.52%
3/25
-12.23%
2/21
2023年
9月期
6,380
11/16

11/15
4,665
12/29
1,532,500
6/29
7687億1280万5620億7605万+20.05%
11/15
-12.63%
12/27
最新4,699
2024/3/18
654,4005666億4348万+0.47%
4,677

年間値上がり率

2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
98%(1.98倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
118%(2.18倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
69%(1.69倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
59%(1.59倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
-13%(0.87倍)
2024/03/18 vs 2023/12/29
12%(1.12倍)
過去安値
373円(2014/02/04)
1161%(12.61倍)
4,699円(3/18)