Opendoor Technologies【OPEN】 株価動向

株価チャート

株価関連指標

日付 時価総額(億円) 変化率(%) PER PBR 配当利回り
2025-12-01 52 -7.34% - 8.09 -
2025-11-24 56 +10.52% - 8.73 -
2025-11-17 51 -17.74% - 7.9 -
2025-11-10 62 +21.92% - 9.61 -
2025-11-03 51 -9.25% - 7.88 -
2025-10-27 56 +9.05% - 8.78 -
2025-10-20 51 -3.65% - 8.33 -
2025-10-13 53 -9.36% - 8.26 -
2025-10-06 59 -0.23% - 9.11 -
2025-09-29 59 -2.82% - 9.14 -
2025-09-22 61 -13.58% - 9.4 -
2025-09-15 70 +28.02% - 10.88 -
2025-09-08 55 +31.76% - 8.5 -
2025-09-01 42 +32.12% - 6.45 -
2025-08-25 31 +14.29% - 4.88 -
2025-08-18 28 +31.4% - 4.27 -
2025-08-11 21 +39.98% - 3.25 -
2025-08-04 15 -7.43% - 2.32 -
2025-07-28 16 -22.92% - 2.51 -
2025-07-21 21 +63.4% - 3.25 -
2025-07-14 13 - - 1.6 -
2025-07-07 - - - - -
2025-06-30 - - - - -
2025-06-23 - - - - -
2025-06-16 - - - - -
2025-06-09 - - - - -
2025-06-02 5 -6.61% - 0.56 -
2025-05-26 5 -5.7% - 0.6 -
2025-05-19 5 -2.75% - 0.64 -
2025-05-12 5 -4.44% - 0.66 -
2025-05-05 6 +1.56% - 0.69 -
2025-04-28 5 -11.86% - 0.68 -
2025-04-21 6 -8.13% - 0.77 -
2025-04-14 7 -7.99% - 0.84 -
2025-04-07 7 +2.14% - 0.91 -
2025-03-31 7 -15.89% - 0.89 -
2025-03-24 8 +0.17% - 1.06 -
2025-03-17 8 +2.6% - 1.06 -
2025-03-10 8 -4.79% - 1.03 -
2025-03-03 9 -15.95% - 1.08 -
2025-02-24 10 -3.71% - 1.29 -
2025-02-17 11 +2.99% - 1.34 -
2025-02-10 10 +7.11% - 1.3 -
2025-02-03 10 -5.89% - 1.21 -
2025-01-27 10 +2.49% - 1.29 -
2025-01-20 10 -2.8% - 1.26 -
2025-01-13 10 -8.5% - 1.29 -
2025-01-06 11 - - 1.42 -
2024-12-30 - - - - -
2024-12-23 - - - - -